Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

iShares ESG Aware MSCI USA Small-Cap ETF logo
$44.30 +2.05 (+4.85%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$44.32 +0.02 (+0.05%)
As of 08/22/2025 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 7.08%, with a year-to-date return of 5.50%. In the past month, the fund has increased 3.85%, reflecting recent market activity.

As of the latest close, iShares ESG Aware MSCI USA Small-Cap ETF traded at $44.30 with a market cap of $1.78 billion and volume of 82,468 shares. Five years ago, the fund traded at $27.38, representing a 61.79% increase over that period. At the time, it had a market cap of $0.00 and a volume of 72,589 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
+2.88%
1 Month
Performance
+3.85%
3 Month
Performance
+13.00%
Year-To-Date
Performance
+5.50%
1 Year
Performance
+7.08%
5 Year
Performance
+61.79%

ESML Stock Chart for Sunday, August, 24, 2025

ESML Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$42.92$44.30
+3.21%		$43.23$42.7782,468 shs$1.78 billion
08/21/2025$42.91$42.92
+0.02%		$43.23$42.7782,468 shs$1.78 billion
08/20/2025$43.06$42.91
-0.35%		$43.23$42.7782,468 shs$1.78 billion
08/19/2025$43.25$43.06
-0.43%		$43.23$42.7782,468 shs$1.78 billion
08/18/2025$43.08$43.25
+0.38%		$43.23$42.7782,468 shs$1.78 billion
08/15/2025$43.27$43.08
-0.45%		$43.23$42.7782,468 shs$1.78 billion
08/14/2025$43.82$43.27
-1.24%		$43.23$42.7782,468 shs$1.78 billion
08/13/2025$42.96$43.82
+2.01%		$43.23$42.7782,468 shs$1.78 billion
08/12/2025$41.81$42.96
+2.73%		$43.23$42.7782,468 shs$1.78 billion
08/11/2025$41.92$41.81
-0.26%		$43.23$42.7782,468 shs$1.78 billion
08/08/2025$41.89$41.92
+0.07%		$43.23$42.7782,468 shs$1.78 billion
08/07/2025$42.00$41.89
-0.25%		$43.23$42.7782,468 shs$1.78 billion
08/06/2025$42.05$42.00
-0.13%		$43.23$42.7782,468 shs$1.78 billion
08/05/2025$42.01$42.05
+0.11%		$43.23$42.7782,468 shs$1.78 billion
08/04/2025$41.37$42.01
+1.54%		$43.23$42.7782,468 shs$1.78 billion
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
Related Companies

This page (BATS:ESML) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsoredtc pixel
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel