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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 35.75 | 35.69 | ↓$0.06 (-0.17%) | 35.30 | 35.77 | 181.84K |
| 2023-01-25 | 35.11 | 35.45 | ↑$0.34 (0.97%) | 34.88 | 35.46 | 137.37K |
| 2023-01-24 | 35.25 | 35.34 | ↑$0.09 (0.26%) | 35.20 | 35.51 | 48.91K |
| 2023-01-23 | 35.10 | 35.44 | ↑$0.34 (0.97%) | 35.06 | 35.57 | 311.87K |
| 2023-01-20 | 34.40 | 34.95 | ↑$0.55 (1.60%) | 34.34 | 34.95 | 140.42K |
| 2023-01-19 | 34.41 | 34.37 | ↓$0.04 (-0.12%) | 34.17 | 34.52 | 62.98K |
| 2023-01-18 | 35.44 | 34.72 | ↓$0.72 (-2.03%) | 34.69 | 35.60 | 83.68K |
| 2023-01-17 | 35.29 | 35.22 | ↓$0.07 (-0.20%) | 35.14 | 35.41 | 81.16K |
| 2023-01-13 | 34.79 | 35.26 | ↑$0.47 (1.35%) | 34.58 | 35.31 | 78.88K |
| 2023-01-12 | 34.81 | 35.08 | ↑$0.27 (0.78%) | 34.49 | 35.09 | 93.66K |
| 2023-01-11 | 34.37 | 34.60 | ↑$0.23 (0.67%) | 34.31 | 34.62 | 109.33K |
| 2023-01-10 | 33.76 | 34.18 | ↑$0.42 (1.24%) | 33.48 | 34.18 | 86.02K |
| 2023-01-09 | 33.99 | 33.76 | ↓$0.23 (-0.68%) | 33.74 | 34.14 | 97.31K |
| 2023-01-06 | 33.28 | 33.68 | ↑$0.40 (1.20%) | 33.13 | 33.74 | 73.14K |
| 2023-01-05 | 33.02 | 32.89 | ↓$0.13 (-0.39%) | 32.71 | 33.10 | 93.76K |
| 2023-01-04 | 33.00 | 33.25 | ↑$0.26 (0.77%) | 32.93 | 33.39 | 128.61K |
| 2023-01-03 | 33.20 | 32.77 | ↓$0.43 (-1.30%) | 32.49 | 33.32 | 235.82K |
| 2022-12-30 | 32.63 | 32.88 | ↑$0.25 (0.77%) | 32.61 | 32.90 | 137.55K |
| 2022-12-29 | 32.54 | 32.96 | ↑$0.42 (1.29%) | 32.32 | 33.04 | 201.30K |
| 2022-12-28 | 32.71 | 32.22 | ↓$0.49 (-1.50%) | 32.19 | 32.88 | 262.67K |
| 2022-12-27 | 32.94 | 32.70 | ↓$0.24 (-0.73%) | 32.64 | 32.94 | 264.15K |
| 2022-12-23 | 32.69 | 32.84 | ↑$0.15 (0.46%) | 32.56 | 32.87 | 143.44K |
| 2022-12-22 | 32.88 | 32.71 | ↓$0.17 (-0.52%) | 32.16 | 32.88 | 207.34K |
| 2022-12-21 | 32.80 | 33.08 | ↑$0.28 (0.85%) | 32.74 | 33.25 | 261.37K |
| 2022-12-20 | 32.38 | 32.51 | ↑$0.13 (0.40%) | 32.26 | 32.72 | 335.83K |
| 2022-12-19 | 32.93 | 32.39 | ↓$0.54 (-1.64%) | 32.28 | 33.08 | 422.17K |
| 2022-12-16 | 32.86 | 32.90 | ↑$0.04 (0.12%) | 32.58 | 32.98 | 344.34K |
| 2022-12-15 | 33.56 | 33.17 | ↓$0.39 (-1.16%) | 33.11 | 33.58 | 146K |
| 2022-12-14 | 34.08 | 33.99 | ↓$0.09 (-0.26%) | 33.81 | 34.42 | 145.25K |
| 2022-12-13 | 34.88 | 34.16 | ↓$0.72 (-2.06%) | 33.93 | 34.99 | 1.01M |
Create an account or log in to view more rows.
$ESML This is how I feel everyday holding this gem.
$ESML one of the poorest performed stocks for a big name.
$ESML just added more
$ESML the greatest stock of all time
will not bow to the shorts
oh yeah
$ESML Mindset is key
$ESML Bull trap
$ESML taking off soon
$ESML bull flag
breakout!
$ESML we had no volume for days before the last big rip
$ESML the catalyst we need !