Free Trial
→ BREAKING: The House just passed 3 pro-crypto bills! (From Crypto 101 Media) (Ad) 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
$41.37 -0.88 (-2.08%)
Closing price 08/1/2025 03:58 PM Eastern
Extended Trading
$41.34 -0.03 (-0.07%)
As of 08/1/2025 04:10 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 Polygon.io. 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 5.40%, with a year-to-date return of -1.48%. In the past month, the fund has decreased 2.06%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI USA Small-Cap ETF traded at $41.37 with a market cap of $1.78 billion and volume of 82,468 shares. Five years ago, the fund traded at $26.06, representing a 58.75% increase over that period. At the time, it had a market cap of $0.00 and a volume of 67,481 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.

5 Day
Performance
-3.29%
1 Month
Performance
-2.06%
3 Month
Performance
+7.40%
Year-To-Date
Performance
-1.48%
1 Year
Performance
+5.40%
5 Year
Performance
+58.75%

ESML Stock Chart for Saturday, August, 2, 2025

ESML Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$42.01$41.37
-1.53%		$43.23$42.7782,468 shs$1.78 billion
07/31/2025$42.51$42.01
-1.17%		$43.23$42.7782,468 shs$1.78 billion
07/30/2025$42.60$42.51
-0.20%		$43.23$42.7782,468 shs$1.78 billion
07/29/2025$42.78$42.60
-0.43%		$43.23$42.7782,468 shs$1.78 billion
07/28/2025$42.87$42.78
-0.21%		$43.23$42.7782,468 shs$1.78 billion
07/25/2025$42.66$42.87
+0.50%		$43.23$42.7782,468 shs$1.78 billion
07/24/2025$43.03$42.66
-0.87%		$43.23$42.7782,468 shs$1.78 billion
07/23/2025$42.61$43.03
+0.99%		$43.23$42.7782,468 shs$1.78 billion
07/22/2025$42.11$42.61
+1.20%		$43.23$42.7782,468 shs$1.78 billion
07/21/2025$42.33$42.11
-0.53%		$43.23$42.7782,468 shs$1.78 billion
07/18/2025$42.49$42.33
-0.38%		$43.23$42.7782,468 shs$1.78 billion
07/17/2025$42.00$42.49
+1.19%		$43.23$42.7782,468 shs$1.78 billion
07/16/2025$41.74$42.00
+0.61%		$43.23$42.7782,468 shs$1.78 billion
07/15/2025$42.49$41.74
-1.77%		$43.23$42.7782,468 shs$1.78 billion
07/14/2025$42.30$42.49
+0.46%		$43.23$42.7782,468 shs$1.78 billion
07/11/2025$42.79$42.30
-1.15%		$43.23$42.7782,468 shs$1.78 billion
07/10/2025$42.44$42.79
+0.82%		$43.23$42.7782,468 shs$1.78 billion
07/09/2025$42.35$42.44
+0.22%		$43.23$42.7782,468 shs$1.78 billion
07/08/2025$41.96$42.35
+0.92%		$43.23$42.7782,468 shs$1.78 billion
07/07/2025$42.53$41.96
-1.34%		$43.23$42.7782,468 shs$1.78 billion
07/04/2025$42.53$42.53$43.23$42.7782,468 shs$1.78 billion
07/03/2025$42.24$42.53
+0.69%		$43.23$42.7782,468 shs$1.78 billion
07/02/2025$41.76$42.24
+1.16%		$43.23$42.7782,468 shs$1.78 billion
07/01/2025$41.35$41.76
+0.97%		$43.23$42.7782,468 shs$1.78 billion
Related Companies

This page (BATS:ESML) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners
Why Elon put $51 million into this
A single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...
True Market Insiders | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Buffett to put 90% of his money in this one stock?
CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...
Altimetry | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Why AMZN, GOOG, MSFT might destroy NVDA
Investing Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...
InvestorPlace | Sponsored
Jeff Bezos Launches "ChatGPT Killer"?
Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...
Stansberry Research | Sponsored
Alien rocks potentially worth trillions…
It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...
Porter & Company | Sponsored