iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Chart & Stock Price History → These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad) Free ESML Stock Alerts $37.84 -0.24 (-0.63%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares ESG Aware MSCI USA Small-Cap ETF Stock Price Performance5 Day Performance+1.88%1 Month Performance-3.64%3 Month Performance+1.26%6 Month Performance+20.78%Year-To-Date Performance-0.45%1 Year Performance+15.65% 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 DTIWhat is the 72-Hour Profit Surge?One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…Click here now to get all the details. ESML Stock Chart for Friday, April, 26, 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 Capitalization04/25/2024$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 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. 04/17/2024$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 billion04/05/2024$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 billionThese AI trades triggered this morning (545% return) (Ad)If you think a market crash is possible in 2024, I don't know why you're not using this yet. Click Here To Get Your Free Copy02/29/2024$38.62$38.85+0.60%$39.08$38.6958,736 shs$1.50 billion02/28/2024$38.77$38.62-0.39%$38.81$38.5044,573 shs$1.49 billion02/27/2024$38.36$38.77+1.07%$38.79$38.60156,848 shs$1.50 billion02/26/2024$38.25$38.36+0.29%$38.49$38.2064,631 shs$1.48 billion02/23/2024$38.14$38.25+0.29%$38.39$38.0468,370 shs$1.48 billion02/22/2024$37.80$38.14+0.90%$38.19$37.9546,915 shs$1.47 billion02/21/2024$37.91$37.80-0.29%$37.89$37.5796,429 shs$1.46 billion02/20/2024$38.29$37.91-0.99%$38.05$37.83126,213 shs$1.46 billion02/19/2024$38.29$38.29$38.67$38.19130,854 shs$1.48 billion02/16/2024$38.56$38.29-0.70%$38.67$38.19130,854 shs$1.48 billion02/15/2024$37.82$38.56+1.96%$38.63$38.151.60 million shs$1.49 billion02/14/2024$37.08$37.82+2.00%$37.91$37.31340,295 shs$1.46 billion02/13/2024$38.45$37.08-3.56%$37.49$36.83109,982 shs$1.43 billion02/12/2024$37.90$38.45+1.45%$38.54$38.03189,801 shs$1.48 billion02/09/2024$37.46$37.84+1.01%$37.91$37.5091,562 shs$1.46 billion02/08/2024$36.95$37.46+1.38%$37.48$37.03456,009 shs$1.45 billion02/07/2024$36.93$36.95+0.05%$37.12$36.68120,323 shs$1.43 billion02/06/2024$36.71$36.93+0.60%$36.96$36.63143,485 shs$1.43 billion02/05/2024$37.17$36.71-1.24%$36.89$36.4062,404 shs$1.42 billion02/02/2024$37.26$37.14-0.32%$37.31$36.69171,437 shs$1.43 billion02/01/2024$36.81$37.26+1.22%$37.26$36.48143,784 shs$1.44 billion01/31/2024$37.61$36.81-2.13%$37.57$36.78147,812 shs$1.42 billion01/30/2024$37.81$37.61-0.53%$37.72$37.51118,853 shs$1.45 billion01/29/2024$37.34$37.81+1.26%$37.85$37.19162,889 shs$1.46 billion01/26/2024$37.26$37.37+0.31%$37.65$37.2793,236 shs$1.44 billion01/25/2024$37.04$37.26+0.58%$37.50$37.0683,986 shs$1.44 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 Vanguard S&P Small-Cap 600 Value ETF Stock Chart Dimensional International Small Cap Value ETF Stock Chart Direxion Daily Small Cap Bull 3X Shares Stock Chart EA Bridgeway Omni Small-Cap Value ETF Stock Chart WisdomTree U.S. SmallCap Dividend Fund 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 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTrump is sounding the alarmPreserve GoldRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press 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 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.