Free Trial
→ Altucher: Turn $900 into $108,000 in just 12 months? (From Paradigm Press) (Ad) 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
$42.87 +0.62 (+1.47%)
Closing price 07/25/2025 03:59 PM Eastern
Extended Trading
$42.88 +0.00 (+0.01%)
As of 07/25/2025 04:11 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 increased 3.63%, with a year-to-date return of 2.10%. In the past month, the fund has increased 3.89%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI USA Small-Cap ETF traded at $42.87 with a market cap of $1.78 billion and volume of 82,468 shares. Five years ago, the fund traded at $25.76, representing a 66.42% increase over that period. At the time, it had a market cap of $0.00 and a volume of 45,327 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
+1.82%
1 Month
Performance
+3.89%
3 Month
Performance
+15.03%
Year-To-Date
Performance
+2.10%
1 Year
Performance
+3.63%
5 Year
Performance
+66.42%

ESML Stock Chart for Saturday, July, 26, 2025

ESML Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$42.66$42.87
+0.50%		$43.23$42.7782,468 shs$1.78 billion
07/24/2025$43.03$42.66
-0.87%		$43.23$42.7782,468 shs$1.78 billion
07/23/2025$42.61$43.03
+0.99%		$43.23$42.7782,468 shs$1.78 billion
07/22/2025$42.11$42.61
+1.20%		$43.23$42.7782,468 shs$1.78 billion
07/21/2025$42.33$42.11
-0.53%		$43.23$42.7782,468 shs$1.78 billion
07/18/2025$42.49$42.33
-0.38%		$43.23$42.7782,468 shs$1.78 billion
07/17/2025$42.00$42.49
+1.19%		$43.23$42.7782,468 shs$1.78 billion
07/16/2025$41.74$42.00
+0.61%		$43.23$42.7782,468 shs$1.78 billion
07/15/2025$42.49$41.74
-1.77%		$43.23$42.7782,468 shs$1.78 billion
07/14/2025$42.30$42.49
+0.46%		$43.23$42.7782,468 shs$1.78 billion
07/11/2025$42.79$42.30
-1.15%		$43.23$42.7782,468 shs$1.78 billion
07/10/2025$42.44$42.79
+0.82%		$43.23$42.7782,468 shs$1.78 billion
07/09/2025$42.35$42.44
+0.22%		$43.23$42.7782,468 shs$1.78 billion
07/08/2025$41.96$42.35
+0.92%		$43.23$42.7782,468 shs$1.78 billion
07/07/2025$42.53$41.96
-1.34%		$43.23$42.7782,468 shs$1.78 billion
07/04/2025$42.53$42.53$43.23$42.7782,468 shs$1.78 billion
07/03/2025$42.24$42.53
+0.69%		$43.23$42.7782,468 shs$1.78 billion
07/02/2025$41.76$42.24
+1.16%		$43.23$42.7782,468 shs$1.78 billion
07/01/2025$41.35$41.76
+0.97%		$43.23$42.7782,468 shs$1.78 billion
06/30/2025$41.35$41.35
+0.02%		$43.23$42.7782,468 shs$1.78 billion
06/27/2025$41.27$41.35
+0.19%		$43.23$42.7782,468 shs$1.78 billion
06/26/2025$40.65$41.27
+1.52%		$43.23$42.7782,468 shs$1.78 billion
06/25/2025$41.05$40.65
-0.97%		$43.23$42.7782,468 shs$1.78 billion
Related Companies

This page (BATS:ESML) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
Trump's 2025 Economic Revolution Is Here Are Your Retirement Savings Ready?
Time is short. Trump's reforms may be coming fast—and the financial system roller coaster may be a ride that y...
Create New Advertiser | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
Buffett to put 90% of his money in this one stock?
CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...
Altimetry | Sponsored
[Shocking New Report] U.S. Dollar To Crash?
The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…
GoldCo Precious Metals | Sponsored