Free Trial

iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ESML Stock Alerts
$39.64
-0.09 (-0.23%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares ESG Aware MSCI USA Small-Cap ETF Stock Price Performance

5 Day
Performance
-0.03%
1 Month
Performance
+6.73%
3 Month
Performance
+4.87%
6 Month
Performance
+17.24%
Year-To-Date
Performance
+4.29%
1 Year
Performance
+18.61%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

ESML Stock Chart for Tuesday, May, 21, 2024

ESML Chart by TradingView

iShares ESG Aware MSCI USA Small-Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$39.73$39.64
-0.23%		$39.68$39.4769,205 shs$1.64 billion
05/20/2024$39.64$39.73
+0.23%		$39.85$39.58212,318 shs$1.64 billion
05/17/2024$39.65$39.62
-0.08%		$39.67$39.5384,583 shs$1.64 billion
05/16/2024$39.96$39.65
-0.78%		$39.93$39.65207,878 shs$1.64 billion
05/15/2024$39.64$39.96
+0.81%		$40.10$39.7669,572 shs$1.65 billion
05/14/2024$39.23$39.64
+1.05%		$39.82$39.4358,835 shs$1.64 billion
05/13/2024$39.18$39.23
+0.13%		$39.57$39.2099,233 shs$1.62 billion
05/10/2024$39.32$39.18
-0.36%		$39.43$39.05103,786 shs$1.62 billion
05/09/2024$38.90$39.32
+1.08%		$39.32$38.88111,347 shs$1.63 billion
05/08/2024$39.05$38.90
-0.38%		$38.90$38.70194,870 shs$1.61 billion
05/07/2024$38.99$39.05
+0.15%		$39.27$39.04104,817 shs$1.61 billion
05/06/2024$38.50$38.99
+1.27%		$39.02$38.82181,768 shs$1.61 billion
05/03/2024$38.17$38.50
+0.86%		$38.94$38.42137,096 shs$1.57 billion
05/02/2024$37.63$38.17
+1.44%		$38.20$37.60154,321 shs$1.56 billion
05/01/2024$37.52$37.63
+0.29%		$38.25$37.44307,214 shs$1.54 billion
04/30/2024$38.28$37.52
-1.99%		$38.09$37.50113,808 shs$1.53 billion
04/29/2024$38.06$38.28
+0.58%		$38.39$38.16197,248 shs$1.56 billion
04/26/2024$37.81$38.06
+0.66%		$38.16$37.84168,130 shs$1.55 billion
04/25/2024$38.06$37.81
-0.66%		$37.89$37.37109,623 shs$1.54 billion
04/24/2024$38.11$38.06
-0.13%		$38.21$37.79190,687 shs$1.55 billion
04/23/2024$37.52$38.11
+1.57%		$38.23$37.54211,238 shs$1.56 billion
04/22/2024$37.14$37.52
+1.02%		$37.73$37.04332,579 shs$1.53 billion
04/19/2024$36.97$37.14
+0.46%		$37.30$36.8695,155 shs$1.43 billion
04/18/2024$37.01$36.97
-0.11%		$37.43$36.88207,763 shs$1.43 billion
04/17/2024$37.29$37.01
-0.75%		$37.58$37.00158,857 shs$1.43 billion
04/16/2024$37.50$37.29
-0.56%		$37.52$37.04183,482 shs$1.44 billion
04/15/2024$38.04$37.50
-1.42%		$38.38$37.40116,054 shs$1.45 billion
04/12/2024$38.74$38.03
-1.83%		$38.71$37.90268,267 shs$1.47 billion
04/11/2024$38.61$38.74
+0.34%		$39.03$38.4181,455 shs$1.50 billion
04/10/2024$39.55$38.61
-2.38%		$38.91$38.4477,301 shs$1.49 billion
04/09/2024$39.41$39.55
+0.36%		$39.76$39.2762,785 shs$1.53 billion
04/08/2024$39.22$39.41
+0.48%		$39.57$39.27150,010 shs$1.52 billion
04/05/2024$38.96$39.22
+0.67%		$39.33$38.89102,541 shs$1.51 billion
04/04/2024$39.39$38.96
-1.09%		$39.81$38.8969,775 shs$1.50 billion
04/03/2024$39.18$39.39
+0.54%		$39.47$39.03259,359 shs$1.52 billion
04/02/2024$39.87$39.18
-1.73%		$39.38$39.02123,647 shs$1.51 billion
04/01/2024$40.27$39.87
-0.99%		$40.29$39.80192,476 shs$1.54 billion
03/29/2024$40.26$40.27
+0.02%		$40.43$40.14142,287 shs$1.55 billion
03/28/2024$40.05$40.26
+0.52%		$40.43$40.14142,287 shs$1.55 billion
03/27/2024$39.27$40.05
+1.99%		$40.06$39.5487,758 shs$1.55 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/26/2024$39.29$39.27
-0.05%		$39.57$39.2777,120 shs$1.52 billion
03/25/2024$39.31$39.29
-0.05%		$39.58$39.29168,528 shs$1.52 billion
03/22/2024$39.72$39.30
-1.06%		$39.73$39.2985,025 shs$1.52 billion
03/21/2024$39.38$39.72
+0.86%		$39.85$39.50110,101 shs$1.53 billion
03/20/2024$38.76$39.38
+1.60%		$39.43$38.5781,572 shs$1.52 billion
03/19/2024$38.46$38.76
+0.78%		$38.82$38.36148,735 shs$1.50 billion
03/18/2024$38.62$38.46
-0.41%		$38.70$38.4593,878 shs$1.48 billion
03/15/2024$38.49$38.61
+0.31%		$38.69$38.4666,819 shs$1.49 billion
03/14/2024$39.11$38.49
-1.59%		$39.05$38.2548,772 shs$1.49 billion
03/13/2024$39.07$39.11
+0.10%		$39.34$39.0878,218 shs$1.51 billion
03/12/2024$39.02$39.07
+0.13%		$39.19$38.8264,654 shs$1.51 billion
03/11/2024$39.28$39.02
-0.66%		$39.29$38.9795,314 shs$1.51 billion
03/08/2024$39.31$39.27
-0.10%		$39.78$39.1681,693 shs$1.52 billion
03/07/2024$39.04$39.31
+0.69%		$39.44$39.2589,884 shs$1.52 billion
03/06/2024$38.78$39.04
+0.67%		$39.18$38.89118,366 shs$1.51 billion
03/05/2024$39.11$38.78
-0.84%		$39.12$38.70121,921 shs$1.50 billion
03/04/2024$39.13$39.11
-0.05%		$39.40$39.0875,731 shs$1.51 billion
03/01/2024$38.85$39.08
+0.59%		$39.15$38.63125,069 shs$1.51 billion
02/29/2024$38.62$38.85
+0.60%		$39.08$38.6958,736 shs$1.50 billion
02/28/2024$38.77$38.62
-0.39%		$38.81$38.5044,573 shs$1.49 billion
02/27/2024$38.36$38.77
+1.07%		$38.79$38.60156,848 shs$1.50 billion
02/26/2024$38.25$38.36
+0.29%		$38.49$38.2064,631 shs$1.48 billion
02/23/2024$38.14$38.25
+0.29%		$38.39$38.0468,370 shs$1.48 billion
02/22/2024$37.80$38.14
+0.90%		$38.19$37.9546,915 shs$1.47 billion
02/21/2024$37.91$37.80
-0.29%		$37.89$37.5796,429 shs$1.46 billion
02/20/2024$38.29$37.91
-0.99%		$38.05$37.83126,213 shs$1.46 billion

Related Companies:
This page (BATS:ESML) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
This military-backed stock “owns” AI market
Porter & Company