Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel 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
$52.85 +0.48 (+0.92%)
Closing price 10/2/2026 04:10 PM Eastern
Extended Trading
$52.84 -0.01 (-0.02%)
As of 10/2/2026 07:30 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 Massive. 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 15.66%, with a year-to-date return of 14.94%. In the past month, the fund has decreased 4.03%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI USA Small-Cap ETF traded at $52.85 with a market cap of $2.36 billion and volume of 136,646 shares. Five years ago, the fund traded at $39.66, representing a 33.26% increase over that period. At the time, it had a market cap of $0.00 and a volume of 93,903 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.80%
1 Month
Performance
-4.03%
3 Month
Performance
-3.68%
Year-To-Date
Performance
+14.94%
1 Year
Performance
+15.66%
5 Year
Performance
+33.26%

ESML Stock Chart for Saturday, October, 3, 2026

ESML Chart by TradingView

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

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$52.37$52.85
+0.92%		$53.16$52.78136,646 shs$2.36 billion
10/01/2026$52.00$52.37
+0.71%		$52.48$51.7198,827 shs$2.34 billion
09/30/2026$52.28$52.00
-0.54%		$52.50$52.00107,838 shs$2.32 billion
09/29/2026$52.43$52.28
-0.29%		$52.58$51.99125,047 shs$2.33 billion
09/28/2026$52.89$52.43
-0.87%		$52.65$52.20114,368 shs$2.34 billion
09/25/2026$52.74$52.89
+0.28%		$53.10$52.56683,986 shs$2.36 billion
09/24/2026$52.90$52.74
-0.30%		$52.77$52.3576,130 shs$2.35 billion
09/23/2026$53.41$52.90
-0.95%		$53.28$52.8563,336 shs$2.36 billion
09/22/2026$53.21$53.41
+0.38%		$53.68$53.2882,571 shs$2.38 billion
09/21/2026$52.95$53.21
+0.49%		$53.45$53.04117,170 shs$2.37 billion
09/18/2026$53.23$52.95
-0.53%		$53.30$52.76114,677 shs$2.36 billion
09/17/2026$52.92$53.23
+0.59%		$53.68$53.2363,301 shs$2.37 billion
09/16/2026$53.19$52.92
-0.51%		$53.49$52.4397,716 shs$2.36 billion
09/15/2026$53.62$53.19
-0.80%		$53.44$53.0573,723 shs$2.37 billion
09/14/2026$53.79$53.62
-0.32%		$53.85$53.3686,658 shs$2.39 billion
09/11/2026$53.41$53.79
+0.71%		$54.01$53.7392,419 shs$2.40 billion
09/10/2026$53.96$53.41
-1.02%		$53.82$53.3583,929 shs$2.38 billion
09/09/2026$54.70$53.96
-1.35%		$54.54$53.93114,084 shs$2.41 billion
09/08/2026$55.09$54.70
-0.71%		$54.98$54.6676,935 shs$2.44 billion
09/07/2026$55.09$55.09$55.15$54.8373,615 shs$2.46 billion
09/04/2026$55.07$55.09
+0.04%		$55.15$54.8373,615 shs$2.46 billion
09/03/2026$54.72$55.07
+0.64%		$55.08$54.6087,582 shs$2.46 billion
09/02/2026$54.28$54.72
+0.81%		$54.80$54.3956,978 shs$2.44 billion
Related Companies

This page (BATS:ESML) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel