Free Trial
→ A grave, grave error. (From Porter & Company) (Ad) Buy ESML Stock  Free ESML Stock Alerts

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

iShares ESG Aware MSCI USA Small-Cap ETF logo
$39.27 -2.98 (-7.06%)
Closing price 03:59 PM Eastern
Extended Trading
$39.26 -0.01 (-0.04%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

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

The iShares ESG Aware MSCI USA Small-Cap ETF (ESML) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 0.33%, with a year-to-date return of -6.48%. In the past month, the fund has increased 9.20%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI USA Small-Cap ETF traded at $39.28 with a market cap of $1.78 billion and volume of 82,468 shares. Five years ago, the fund traded at $23.43, representing a 67.61% increase over that period. At the time, it had a market cap of $0.00 and a volume of 62,072 shares.

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.

5 Day
Performance
-3.30%
1 Month
Performance
+9.20%
3 Month
Performance
-5.76%
Year-To-Date
Performance
-6.48%
1 Year
Performance
-0.33%
5 Year
Performance
+67.61%

ESML Stock Chart for Thursday, May, 22, 2025

ESML Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$39.28$39.27
-0.03%		$43.23$42.7782,468 shs$1.78 billion
05/21/2025$40.41$39.28
-2.80%		$43.23$42.7782,468 shs$1.78 billion
05/20/2025$40.36$40.41
+0.12%		$43.23$42.7782,468 shs$1.78 billion
05/19/2025$40.61$40.36
-0.61%		$43.23$42.7782,468 shs$1.78 billion
05/16/2025$40.17$40.61
+1.10%		$43.23$42.7782,468 shs$1.78 billion
05/15/2025$40.25$40.17
-0.20%		$43.23$42.7782,468 shs$1.78 billion
05/14/2025$40.27$40.25
-0.05%		$43.23$42.7782,468 shs$1.78 billion
05/13/2025$40.14$40.27
+0.34%		$43.23$42.7782,468 shs$1.78 billion
05/12/2025$38.95$40.14
+3.06%		$43.23$42.7782,468 shs$1.78 billion
05/09/2025$38.83$38.95
+0.31%		$43.23$42.7782,468 shs$1.78 billion
05/08/2025$38.17$38.83
+1.72%		$43.23$42.7782,468 shs$1.78 billion
05/07/2025$38.03$38.17
+0.36%		$43.23$42.7782,468 shs$1.78 billion
05/06/2025$38.33$38.03
-0.77%		$43.23$42.7782,468 shs$1.78 billion
05/05/2025$38.52$38.33
-0.50%		$43.23$42.7782,468 shs$1.78 billion
05/02/2025$37.67$38.52
+2.27%		$43.23$42.7782,468 shs$1.78 billion
05/01/2025$37.17$37.67
+1.35%		$43.23$42.7782,468 shs$1.78 billion
04/30/2025$37.63$37.17
-1.22%		$43.23$42.7782,468 shs$1.78 billion
04/29/2025$37.48$37.63
+0.40%		$43.23$42.7782,468 shs$1.78 billion
04/28/2025$37.27$37.48
+0.55%		$43.23$42.7782,468 shs$1.78 billion
04/25/2025$37.27$37.27
-0.01%		$43.23$42.7782,468 shs$1.78 billion
04/24/2025$36.55$37.27
+1.96%		$43.23$42.7782,468 shs$1.78 billion
04/23/2025$35.96$36.55
+1.65%		$43.23$42.7782,468 shs$1.78 billion
04/22/2025$35.03$35.96
+2.66%		$43.23$42.7782,468 shs$1.78 billion
04/21/2025$35.83$35.03
-2.22%		$43.23$42.7782,468 shs$1.78 billion
Related Companies

This page (BATS:ESML) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
Trump Predicts Dollar Downfall
READ THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...
Augusta Precious Metals | Sponsored
The Secret Map of America, Declassified…
Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...
Banyan Hill Publishing | Sponsored
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...
Weiss Ratings | Sponsored
Banks aren’t ready for this altcoin—are you?
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored