iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Historical Stock Data

35.89 ↑0.20 (0.55%)
As of January 27, 2023, 1:34pm EST.

Historical Data

In the past 30 trading days, ESML is up 0.03% a day on average. There have been 16 days where iShares ESG Aware MSCI USA Small-Cap ETF closed green and 14 days where ESML closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2635.7535.69↓$0.06 (-0.17%)35.3035.77181.84K
2023-01-2535.1135.45↑$0.34 (0.97%)34.8835.46137.37K
2023-01-2435.2535.34↑$0.09 (0.26%)35.2035.5148.91K
2023-01-2335.1035.44↑$0.34 (0.97%)35.0635.57311.87K
2023-01-2034.4034.95↑$0.55 (1.60%)34.3434.95140.42K
2023-01-1934.4134.37↓$0.04 (-0.12%)34.1734.5262.98K
2023-01-1835.4434.72↓$0.72 (-2.03%)34.6935.6083.68K
2023-01-1735.2935.22↓$0.07 (-0.20%)35.1435.4181.16K
2023-01-1334.7935.26↑$0.47 (1.35%)34.5835.3178.88K
2023-01-1234.8135.08↑$0.27 (0.78%)34.4935.0993.66K
2023-01-1134.3734.60↑$0.23 (0.67%)34.3134.62109.33K
2023-01-1033.7634.18↑$0.42 (1.24%)33.4834.1886.02K
2023-01-0933.9933.76↓$0.23 (-0.68%)33.7434.1497.31K
2023-01-0633.2833.68↑$0.40 (1.20%)33.1333.7473.14K
2023-01-0533.0232.89↓$0.13 (-0.39%)32.7133.1093.76K
2023-01-0433.0033.25↑$0.26 (0.77%)32.9333.39128.61K
2023-01-0333.2032.77↓$0.43 (-1.30%)32.4933.32235.82K
2022-12-3032.6332.88↑$0.25 (0.77%)32.6132.90137.55K
2022-12-2932.5432.96↑$0.42 (1.29%)32.3233.04201.30K
2022-12-2832.7132.22↓$0.49 (-1.50%)32.1932.88262.67K
2022-12-2732.9432.70↓$0.24 (-0.73%)32.6432.94264.15K
2022-12-2332.6932.84↑$0.15 (0.46%)32.5632.87143.44K
2022-12-2232.8832.71↓$0.17 (-0.52%)32.1632.88207.34K
2022-12-2132.8033.08↑$0.28 (0.85%)32.7433.25261.37K
2022-12-2032.3832.51↑$0.13 (0.40%)32.2632.72335.83K
2022-12-1932.9332.39↓$0.54 (-1.64%)32.2833.08422.17K
2022-12-1632.8632.90↑$0.04 (0.12%)32.5832.98344.34K
2022-12-1533.5633.17↓$0.39 (-1.16%)33.1133.58146K
2022-12-1434.0833.99↓$0.09 (-0.26%)33.8134.42145.25K
2022-12-1334.8834.16↓$0.72 (-2.06%)33.9334.991.01M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$ESML one of the poorest performed stocks for a big name.

0 Like Report
bulls_only

$ESML the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
4texin

$ESML we had no volume for days before the last big rip

0 Like Report