iShares ESG Aware MSCI USA Small-Cap ETF (ESML) Historical Stock Data
37.11 ↑0.12 (0.32%)
As of April 19, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, ESML is down -0.22% a day on average. There have been 12 days where iShares ESG Aware MSCI USA Small-Cap ETF closed green and 18 days where ESML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 36.90 | 37.11 | ↑$0.21 (0.57%) | 36.86 | 37.30 | 93.16K |
| 2024-04-18 | 37.21 | 36.99 | ↓$0.22 (-0.59%) | 36.88 | 37.43 | 207.76K |
| 2024-04-17 | 37.60 | 37.02 | ↓$0.58 (-1.54%) | 36.99 | 37.60 | 158.86K |
| 2024-04-16 | 37.33 | 37.29 | ↓$0.04 (-0.11%) | 37.04 | 37.52 | 182.58K |
| 2024-04-15 | 38.30 | 37.53 | ↓$0.77 (-2.01%) | 37.40 | 38.38 | 116.05K |
| 2024-04-12 | 38.71 | 38.04 | ↓$0.67 (-1.73%) | 37.90 | 38.71 | 268.27K |
| 2024-04-11 | 38.82 | 38.74 | ↓$0.07 (-0.19%) | 38.41 | 39.03 | 81.46K |
| 2024-04-10 | 38.72 | 38.61 | ↓$0.11 (-0.28%) | 38.44 | 38.91 | 76.44K |
| 2024-04-09 | 39.56 | 39.56 | ↑$0.00 (0.00%) | 39.25 | 39.76 | 62.79K |
| 2024-04-08 | 39.38 | 39.41 | ↑$0.03 (0.08%) | 39.27 | 39.57 | 147.93K |
| 2024-04-05 | 38.87 | 39.22 | ↑$0.35 (0.90%) | 38.87 | 39.33 | 102.54K |
| 2024-04-04 | 39.80 | 38.98 | ↓$0.82 (-2.06%) | 38.89 | 39.81 | 69.78K |
| 2024-04-03 | 39.03 | 39.38 | ↑$0.35 (0.90%) | 39.03 | 39.47 | 259.36K |
| 2024-04-02 | 39.41 | 39.21 | ↓$0.20 (-0.51%) | 39.02 | 39.41 | 123.65K |
| 2024-04-01 | 40.29 | 39.83 | ↓$0.46 (-1.14%) | 39.80 | 40.29 | 192.47K |
| 2024-03-28 | 40.19 | 40.23 | ↑$0.04 (0.10%) | 40.14 | 40.43 | 142.29K |
| 2024-03-27 | 39.59 | 40.06 | ↑$0.47 (1.19%) | 39.54 | 40.01 | 87.76K |
| 2024-03-26 | 39.57 | 39.29 | ↓$0.28 (-0.71%) | 39.27 | 39.57 | 77.12K |
| 2024-03-25 | 39.32 | 39.31 | ↓$0.01 (-0.03%) | 39.29 | 39.58 | 168.53K |
| 2024-03-22 | 39.74 | 39.31 | ↓$0.43 (-1.08%) | 39.29 | 39.74 | 85.03K |
| 2024-03-21 | 39.50 | 39.72 | ↑$0.22 (0.56%) | 39.50 | 39.85 | 110.10K |
| 2024-03-20 | 38.57 | 39.38 | ↑$0.81 (2.10%) | 38.57 | 39.43 | 79.24K |
| 2024-03-15 | 38.51 | 38.62 | ↑$0.11 (0.29%) | 38.46 | 38.69 | 66.82K |
| 2024-03-08 | 39.55 | 39.28 | ↓$0.27 (-0.68%) | 39.16 | 39.78 | 81.69K |
| 2024-03-07 | 39.25 | 39.32 | ↑$0.07 (0.18%) | 39.25 | 39.44 | 89.88K |
| 2024-03-06 | 39.17 | 39.04 | ↓$0.13 (-0.33%) | 38.89 | 39.18 | 118.37K |
| 2024-03-05 | 38.87 | 38.80 | ↓$0.07 (-0.18%) | 38.70 | 39.12 | 121.92K |
| 2024-03-04 | 39.21 | 39.14 | ↓$0.07 (-0.18%) | 39.08 | 39.40 | 75.73K |
| 2024-03-01 | 38.93 | 39.13 | ↑$0.20 (0.51%) | 38.63 | 39.15 | 125.07K |
| 2024-02-29 | 39.08 | 38.88 | ↓$0.20 (-0.51%) | 38.69 | 39.12 | 57.56K |
Create an account or log in to view more rows.
$ESML lmao wtf was that
$ESML HODL!!!
$ESML Up! Up! Up! Up! Up! Up! Up!
$ESML Holding.
$ESML Moon soon
$ESML why is this not moving lol
$ESML I hope I never have to work for anyone again after this
$ESML buying a share monday LFG
$ESML This is how I feel everyday holding this gem.
$ESML one of the poorest performed stocks for a big name.