Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ESML Stock Alerts
$37.84
-0.24 (-0.63%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ESML Stock Chart for Friday, April, 26, 2024

ESML Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$38.06$37.81
-0.66%		$37.89$37.37109,623 shs$1.54 billion
04/24/2024$38.11$38.06
-0.13%		$38.21$37.79190,687 shs$1.55 billion
04/23/2024$37.52$38.11
+1.57%		$38.23$37.54211,238 shs$1.56 billion
04/22/2024$37.14$37.52
+1.02%		$37.73$37.04332,579 shs$1.53 billion
04/19/2024$36.97$37.14
+0.46%		$37.30$36.8695,155 shs$1.43 billion
04/18/2024$37.01$36.97
-0.11%		$37.43$36.88207,763 shs$1.43 billion
04/17/2024$37.29$37.01
-0.75%		$37.58$37.00158,857 shs$1.43 billion
04/16/2024$37.50$37.29
-0.56%		$37.52$37.04183,482 shs$1.44 billion
04/15/2024$38.04$37.50
-1.42%		$38.38$37.40116,054 shs$1.45 billion
04/12/2024$38.74$38.03
-1.83%		$38.71$37.90268,267 shs$1.47 billion
04/11/2024$38.61$38.74
+0.34%		$39.03$38.4181,455 shs$1.50 billion
04/10/2024$39.55$38.61
-2.38%		$38.91$38.4477,301 shs$1.49 billion
04/09/2024$39.41$39.55
+0.36%		$39.76$39.2762,785 shs$1.53 billion
04/08/2024$39.22$39.41
+0.48%		$39.57$39.27150,010 shs$1.52 billion
04/05/2024$38.96$39.22
+0.67%		$39.33$38.89102,541 shs$1.51 billion
04/04/2024$39.39$38.96
-1.09%		$39.81$38.8969,775 shs$1.50 billion
04/03/2024$39.18$39.39
+0.54%		$39.47$39.03259,359 shs$1.52 billion
04/02/2024$39.87$39.18
-1.73%		$39.38$39.02123,647 shs$1.51 billion
04/01/2024$40.27$39.87
-0.99%		$40.29$39.80192,476 shs$1.54 billion
03/29/2024$40.26$40.27
+0.02%		$40.43$40.14142,287 shs$1.55 billion
03/28/2024$40.05$40.26
+0.52%		$40.43$40.14142,287 shs$1.55 billion
03/27/2024$39.27$40.05
+1.99%		$40.06$39.5487,758 shs$1.55 billion
03/26/2024$39.29$39.27
-0.05%		$39.57$39.2777,120 shs$1.52 billion
03/25/2024$39.31$39.29
-0.05%		$39.58$39.29168,528 shs$1.52 billion
03/22/2024$39.72$39.30
-1.06%		$39.73$39.2985,025 shs$1.52 billion
03/21/2024$39.38$39.72
+0.86%		$39.85$39.50110,101 shs$1.53 billion
03/20/2024$38.76$39.38
+1.60%		$39.43$38.5781,572 shs$1.52 billion
03/19/2024$38.46$38.76
+0.78%		$38.82$38.36148,735 shs$1.50 billion
03/18/2024$38.62$38.46
-0.41%		$38.70$38.4593,878 shs$1.48 billion
03/15/2024$38.49$38.61
+0.31%		$38.69$38.4666,819 shs$1.49 billion
03/14/2024$39.11$38.49
-1.59%		$39.05$38.2548,772 shs$1.49 billion
03/13/2024$39.07$39.11
+0.10%		$39.34$39.0878,218 shs$1.51 billion
03/12/2024$39.02$39.07
+0.13%		$39.19$38.8264,654 shs$1.51 billion
03/11/2024$39.28$39.02
-0.66%		$39.29$38.9795,314 shs$1.51 billion
03/08/2024$39.31$39.27
-0.10%		$39.78$39.1681,693 shs$1.52 billion
03/07/2024$39.04$39.31
+0.69%		$39.44$39.2589,884 shs$1.52 billion
03/06/2024$38.78$39.04
+0.67%		$39.18$38.89118,366 shs$1.51 billion
03/05/2024$39.11$38.78
-0.84%		$39.12$38.70121,921 shs$1.50 billion
03/04/2024$39.13$39.11
-0.05%		$39.40$39.0875,731 shs$1.51 billion
03/01/2024$38.85$39.08
+0.59%		$39.15$38.63125,069 shs$1.51 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$38.62$38.85
+0.60%		$39.08$38.6958,736 shs$1.50 billion
02/28/2024$38.77$38.62
-0.39%		$38.81$38.5044,573 shs$1.49 billion
02/27/2024$38.36$38.77
+1.07%		$38.79$38.60156,848 shs$1.50 billion
02/26/2024$38.25$38.36
+0.29%		$38.49$38.2064,631 shs$1.48 billion
02/23/2024$38.14$38.25
+0.29%		$38.39$38.0468,370 shs$1.48 billion
02/22/2024$37.80$38.14
+0.90%		$38.19$37.9546,915 shs$1.47 billion
02/21/2024$37.91$37.80
-0.29%		$37.89$37.5796,429 shs$1.46 billion
02/20/2024$38.29$37.91
-0.99%		$38.05$37.83126,213 shs$1.46 billion
02/19/2024$38.29$38.29$38.67$38.19130,854 shs$1.48 billion
02/16/2024$38.56$38.29
-0.70%		$38.67$38.19130,854 shs$1.48 billion
02/15/2024$37.82$38.56
+1.96%		$38.63$38.151.60 million shs$1.49 billion
02/14/2024$37.08$37.82
+2.00%		$37.91$37.31340,295 shs$1.46 billion
02/13/2024$38.45$37.08
-3.56%		$37.49$36.83109,982 shs$1.43 billion
02/12/2024$37.90$38.45
+1.45%		$38.54$38.03189,801 shs$1.48 billion
02/09/2024$37.46$37.84
+1.01%		$37.91$37.5091,562 shs$1.46 billion
02/08/2024$36.95$37.46
+1.38%		$37.48$37.03456,009 shs$1.45 billion
02/07/2024$36.93$36.95
+0.05%		$37.12$36.68120,323 shs$1.43 billion
02/06/2024$36.71$36.93
+0.60%		$36.96$36.63143,485 shs$1.43 billion
02/05/2024$37.17$36.71
-1.24%		$36.89$36.4062,404 shs$1.42 billion
02/02/2024$37.26$37.14
-0.32%		$37.31$36.69171,437 shs$1.43 billion
02/01/2024$36.81$37.26
+1.22%		$37.26$36.48143,784 shs$1.44 billion
01/31/2024$37.61$36.81
-2.13%		$37.57$36.78147,812 shs$1.42 billion
01/30/2024$37.81$37.61
-0.53%		$37.72$37.51118,853 shs$1.45 billion
01/29/2024$37.34$37.81
+1.26%		$37.85$37.19162,889 shs$1.46 billion
01/26/2024$37.26$37.37
+0.31%		$37.65$37.2793,236 shs$1.44 billion
01/25/2024$37.04$37.26
+0.58%		$37.50$37.0683,986 shs$1.44 billion

Related Companies:
This page (BATS:ESML) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals