iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free ESML Stock Alerts $39.23 +0.42 (+1.08%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares ESG Aware MSCI USA Small-Cap ETF Stock Price Performance5 Day Performance+0.20%1 Month Performance+4.25%3 Month Performance+0.38%6 Month Performance+11.07%Year-To-Date Performance+3.21%1 Year Performance+18.20% Receive ESML Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares ESG Aware MSCI USA Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. ESML Stock Chart for Saturday, June, 1, 2024 ESML Chart by TradingView iShares ESG Aware MSCI USA Small-Cap ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$38.81$39.23+1.08%$39.23$38.72159,795 shs$1.62 billion05/30/2024$38.49$38.81+0.83%$38.92$38.6093,038 shs$1.60 billion05/29/2024$38.99$38.49-1.28%$38.58$38.42108,316 shs$1.59 billion05/28/2024$39.15$38.99-0.41%$39.43$38.8377,562 shs$1.61 billion05/27/2024$39.15$39.15$39.17$38.9061,080 shs$1.62 billion05/24/2024$38.79$39.15+0.93%$39.17$38.9061,080 shs$1.62 billion Get the Latest News and Ratings for ESML and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares ESG Aware MSCI USA Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$39.40$38.79-1.55%$39.55$38.6668,151 shs$1.60 billion05/22/2024$39.64$39.40-0.61%$39.65$39.2378,572 shs$1.63 billion05/21/2024$39.73$39.64-0.23%$39.68$39.4769,205 shs$1.64 billion05/20/2024$39.64$39.73+0.23%$39.85$39.58212,318 shs$1.64 billion05/17/2024$39.65$39.62-0.08%$39.67$39.5384,583 shs$1.64 billion05/16/2024$39.96$39.65-0.78%$39.93$39.65207,878 shs$1.64 billion05/15/2024$39.64$39.96+0.81%$40.10$39.7669,572 shs$1.65 billion05/14/2024$39.23$39.64+1.05%$39.82$39.4358,835 shs$1.64 billion05/13/2024$39.18$39.23+0.13%$39.57$39.2099,233 shs$1.62 billion05/10/2024$39.32$39.18-0.36%$39.43$39.05103,786 shs$1.62 billion05/09/2024$38.90$39.32+1.08%$39.32$38.88111,347 shs$1.63 billion05/08/2024$39.05$38.90-0.38%$38.90$38.70194,870 shs$1.61 billion05/07/2024$38.99$39.05+0.15%$39.27$39.04104,817 shs$1.61 billion05/06/2024$38.50$38.99+1.27%$39.02$38.82181,768 shs$1.61 billion05/03/2024$38.17$38.50+0.86%$38.94$38.42137,096 shs$1.57 billion05/02/2024$37.63$38.17+1.44%$38.20$37.60154,321 shs$1.56 billion05/01/2024$37.52$37.63+0.29%$38.25$37.44307,214 shs$1.54 billion04/30/2024$38.28$37.52-1.99%$38.09$37.50113,808 shs$1.53 billion04/29/2024$38.06$38.28+0.58%$38.39$38.16197,248 shs$1.56 billion04/26/2024$37.81$38.06+0.66%$38.16$37.84168,130 shs$1.55 billion04/25/2024$38.06$37.81-0.66%$37.89$37.37109,623 shs$1.54 billion04/24/2024$38.11$38.06-0.13%$38.21$37.79190,687 shs$1.55 billion04/23/2024$37.52$38.11+1.57%$38.23$37.54211,238 shs$1.56 billion04/22/2024$37.14$37.52+1.02%$37.73$37.04332,579 shs$1.53 billion04/19/2024$36.97$37.14+0.46%$37.30$36.8695,155 shs$1.43 billion04/18/2024$37.01$36.97-0.11%$37.43$36.88207,763 shs$1.43 billion04/17/2024$37.29$37.01-0.75%$37.58$37.00158,857 shs$1.43 billion04/16/2024$37.50$37.29-0.56%$37.52$37.04183,482 shs$1.44 billion04/15/2024$38.04$37.50-1.42%$38.38$37.40116,054 shs$1.45 billion04/12/2024$38.74$38.03-1.83%$38.71$37.90268,267 shs$1.47 billion04/11/2024$38.61$38.74+0.34%$39.03$38.4181,455 shs$1.50 billion04/10/2024$39.55$38.61-2.38%$38.91$38.4477,301 shs$1.49 billion04/09/2024$39.41$39.55+0.36%$39.76$39.2762,785 shs$1.53 billion04/08/2024$39.22$39.41+0.48%$39.57$39.27150,010 shs$1.52 billionLEAKED: Jeff Bezos' $330 Million Gamble (Ad)Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.Here's how you could invest alongside them >>>04/05/2024$38.96$39.22+0.67%$39.33$38.89102,541 shs$1.51 billion04/04/2024$39.39$38.96-1.09%$39.81$38.8969,775 shs$1.50 billion04/03/2024$39.18$39.39+0.54%$39.47$39.03259,359 shs$1.52 billion04/02/2024$39.87$39.18-1.73%$39.38$39.02123,647 shs$1.51 billion04/01/2024$40.27$39.87-0.99%$40.29$39.80192,476 shs$1.54 billion03/29/2024$40.26$40.27+0.02%$40.43$40.14142,287 shs$1.55 billion03/28/2024$40.05$40.26+0.52%$40.43$40.14142,287 shs$1.55 billion03/27/2024$39.27$40.05+1.99%$40.06$39.5487,758 shs$1.55 billion03/26/2024$39.29$39.27-0.05%$39.57$39.2777,120 shs$1.52 billion03/25/2024$39.31$39.29-0.05%$39.58$39.29168,528 shs$1.52 billion03/22/2024$39.72$39.30-1.06%$39.73$39.2985,025 shs$1.52 billion03/21/2024$39.38$39.72+0.86%$39.85$39.50110,101 shs$1.53 billion03/20/2024$38.76$39.38+1.60%$39.43$38.5781,572 shs$1.52 billion03/19/2024$38.46$38.76+0.78%$38.82$38.36148,735 shs$1.50 billion03/18/2024$38.62$38.46-0.41%$38.70$38.4593,878 shs$1.48 billion03/15/2024$38.49$38.61+0.31%$38.69$38.4666,819 shs$1.49 billion03/14/2024$39.11$38.49-1.59%$39.05$38.2548,772 shs$1.49 billion03/13/2024$39.07$39.11+0.10%$39.34$39.0878,218 shs$1.51 billion03/12/2024$39.02$39.07+0.13%$39.19$38.8264,654 shs$1.51 billion03/11/2024$39.28$39.02-0.66%$39.29$38.9795,314 shs$1.51 billion03/08/2024$39.31$39.27-0.10%$39.78$39.1681,693 shs$1.52 billion03/07/2024$39.04$39.31+0.69%$39.44$39.2589,884 shs$1.52 billion03/06/2024$38.78$39.04+0.67%$39.18$38.89118,366 shs$1.51 billion03/05/2024$39.11$38.78-0.84%$39.12$38.70121,921 shs$1.50 billion03/04/2024$39.13$39.11-0.05%$39.40$39.0875,731 shs$1.51 billion03/01/2024$38.85$39.08+0.59%$39.15$38.63125,069 shs$1.51 billion02/29/2024$38.62$38.85+0.60%$39.08$38.6958,736 shs$1.50 billion Related Companies: Dimensional International Small Cap ETF Stock Chart Invesco S&P SmallCap 600 Revenue ETF Stock Chart Global X Russell 2000 Covered Call ETF Stock Chart Dimensional International Small Cap Value ETF Stock Chart WisdomTree U.S. SmallCap Dividend Fund Stock Chart Direxion Daily Small Cap Bull 3X Shares Stock Chart Vanguard S&P Small-Cap 600 Value ETF Stock Chart EA Bridgeway Omni Small-Cap Value ETF Stock Chart Nuveen ESG Small-Cap ETF Stock Chart WisdomTree International SmallCap Dividend Fund Stock Chart Receive ESML Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares ESG Aware MSCI USA Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:ESML) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares ESG Aware MSCI USA Small-Cap ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.