Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

iShares ESG Aware MSCI USA Small-Cap ETF logo
$44.30 +2.05 (+4.85%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$44.32 +0.02 (+0.05%)
As of 08/22/2025 04:10 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 7.08%, with a year-to-date return of 5.50%. In the past month, the fund has increased 2.94%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI USA Small-Cap ETF traded at $44.30 with a market cap of $1.78 billion and volume of 82,468 shares. Five years ago, the fund traded at $27.07, representing a 63.64% increase over that period. At the time, it had a market cap of $0.00 and a volume of 84,767 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
+2.43%
1 Month
Performance
+2.94%
3 Month
Performance
+13.00%
Year-To-Date
Performance
+5.50%
1 Year
Performance
+7.08%
5 Year
Performance
+63.64%

ESML Stock Chart for Saturday, August, 23, 2025

ESML Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$42.92$44.30
+3.21%		$43.23$42.7782,468 shs$1.78 billion
08/21/2025$42.91$42.92
+0.02%		$43.23$42.7782,468 shs$1.78 billion
08/20/2025$43.06$42.91
-0.35%		$43.23$42.7782,468 shs$1.78 billion
08/19/2025$43.25$43.06
-0.43%		$43.23$42.7782,468 shs$1.78 billion
08/18/2025$43.08$43.25
+0.38%		$43.23$42.7782,468 shs$1.78 billion
08/15/2025$43.27$43.08
-0.45%		$43.23$42.7782,468 shs$1.78 billion
08/14/2025$43.82$43.27
-1.24%		$43.23$42.7782,468 shs$1.78 billion
08/13/2025$42.96$43.82
+2.01%		$43.23$42.7782,468 shs$1.78 billion
08/12/2025$41.81$42.96
+2.73%		$43.23$42.7782,468 shs$1.78 billion
08/11/2025$41.92$41.81
-0.26%		$43.23$42.7782,468 shs$1.78 billion
08/08/2025$41.89$41.92
+0.07%		$43.23$42.7782,468 shs$1.78 billion
08/07/2025$42.00$41.89
-0.25%		$43.23$42.7782,468 shs$1.78 billion
08/06/2025$42.05$42.00
-0.13%		$43.23$42.7782,468 shs$1.78 billion
08/05/2025$42.01$42.05
+0.11%		$43.23$42.7782,468 shs$1.78 billion
08/04/2025$41.37$42.01
+1.54%		$43.23$42.7782,468 shs$1.78 billion
08/01/2025$42.01$41.37
-1.53%		$43.23$42.7782,468 shs$1.78 billion
07/31/2025$42.51$42.01
-1.17%		$43.23$42.7782,468 shs$1.78 billion
07/30/2025$42.60$42.51
-0.20%		$43.23$42.7782,468 shs$1.78 billion
07/29/2025$42.78$42.60
-0.43%		$43.23$42.7782,468 shs$1.78 billion
07/28/2025$42.87$42.78
-0.21%		$43.23$42.7782,468 shs$1.78 billion
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
Related Companies

This page (BATS:ESML) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
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 | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel