Is iShares ESG Aware MSCI USA Small-Cap ETF (ESML) a Buy, Sell, or Hold?
CBOE : ESML
iShares ESG Aware MSCI USA Small-Cap ETF — Stock Chart
$55.85 USD
$0.29 (0.52%)
- Volume
- 440.78K
- Average Volume
- 175.21K
- Market Capitalization
- $2.45B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.18
- Year Low
- $42.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ESML Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $56.08 | $55.85 | -0.41% | 441K |
| 2026-08-11 | $55.42 | $55.56 | 0.25% | 84527 |
| 2026-08-10 | $55.56 | $55.39 | -0.31% | 126.4K |
| 2026-08-07 | $55.60 | $55.58 | -0.04% | 118.1K |
| 2026-08-06 | $55.09 | $54.99 | -0.18% | 63710 |
| 2026-08-05 | $56.04 | $55.38 | -1.18% | 112.22K |
| 2026-08-04 | $54.93 | $55.75 | 1.49% | 80800 |
| 2026-08-03 | $53.89 | $54.57 | 1.26% | 67800 |
| 2026-07-31 | $54.14 | $53.72 | -0.78% | 95200 |
| 2026-07-30 | $53.58 | $53.81 | 0.43% | 51000 |
| 2026-07-29 | $53.86 | $53.05 | -1.50% | 80300 |
| 2026-07-28 | $53.89 | $53.92 | 0.06% | 125.9K |
| 2026-07-27 | $54.38 | $53.93 | -0.83% | 71404 |
| 2026-07-24 | $54.11 | $53.86 | -0.46% | 92200 |
| 2026-07-23 | $53.79 | $53.99 | 0.37% | 55110 |
| 2026-07-22 | $54.25 | $54.23 | -0.04% | 61431 |
| 2026-07-21 | $54.05 | $54.45 | 0.74% | 101K |
| 2026-07-20 | $54.30 | $53.61 | -1.27% | 51601 |
| 2026-07-17 | $53.78 | $53.96 | 0.33% | 64121 |
| 2026-07-16 | $54.08 | $54.30 | 0.41% | 90900 |
| 2026-07-15 | $54.55 | $54.38 | -0.31% | 76901 |
| 2026-07-14 | $54.33 | $54.35 | 0.04% | 418.82K |
| 2026-07-13 | $54.46 | $54.11 | -0.64% | 62200 |
| 2026-07-10 | $54.85 | $54.67 | -0.33% | 70007 |
| 2026-07-09 | $54.32 | $54.73 | 0.75% | 61001 |
| 2026-07-08 | $54.04 | $53.97 | -0.13% | 73700 |
| 2026-07-07 | $54.87 | $54.37 | -0.91% | 233.6K |
| 2026-07-06 | $54.95 | $55.03 | 0.15% | 93900 |
| 2026-07-02 | $55.88 | $54.87 | -1.81% | 67200 |
| 2026-07-01 | $55.59 | $55.39 | -0.36% | 84603 |
| 2026-06-30 | $55.54 | $55.93 | 0.70% | 174.7K |
| 2026-06-29 | $55.53 | $55.43 | -0.18% | 81819 |
| 2026-06-26 | $54.71 | $55.26 | 1.01% | 106.7K |
| 2026-06-25 | $55.01 | $55.28 | 0.49% | 198K |
| 2026-06-24 | $54.26 | $54.35 | 0.17% | 163.8K |
| 2026-06-23 | $53.53 | $54.02 | 0.92% | 82700 |
| 2026-06-22 | $54.96 | $54.68 | -0.51% | 68000 |
| 2026-06-18 | $54.38 | $54.49 | 0.20% | 64010 |
| 2026-06-17 | $54.46 | $53.61 | -1.56% | 107.9K |
| 2026-06-16 | $54.65 | $54.20 | -0.82% | 151.31K |
| 2026-06-15 | $55.24 | $54.68 | -1.01% | 111.9K |
| 2026-06-12 | $54.05 | $54.41 | 0.67% | 76600 |
| 2026-06-11 | $52.77 | $53.80 | 1.95% | 216.9K |
| 2026-06-10 | $52.84 | $52.34 | -0.95% | 94300 |
| 2026-06-09 | $52.99 | $52.98 | -0.02% | 6.69M |
| 2026-06-08 | $52.86 | $52.61 | -0.47% | 47725 |
| 2026-06-05 | $53.15 | $52.28 | -1.64% | 71400 |
| 2026-06-04 | $53.21 | $53.73 | 0.98% | 88244 |
| 2026-06-03 | $53.43 | $53.33 | -0.19% | 55600 |
| 2026-06-02 | $53.21 | $53.58 | 0.70% | 92500 |
| 2026-06-01 | $52.96 | $53.35 | 0.74% | 99621 |
| 2026-05-29 | $53.39 | $53.18 | -0.39% | 126.7K |
| 2026-05-28 | $53.04 | $53.29 | 0.47% | 93201 |
| 2026-05-27 | $53.17 | $52.95 | -0.41% | 55000 |
| 2026-05-26 | $52.73 | $53.03 | 0.57% | 63800 |
| 2026-05-22 | $52.06 | $52.20 | 0.27% | 60800 |
| 2026-05-21 | $51.21 | $51.85 | 1.25% | 130K |
| 2026-05-20 | $50.83 | $51.43 | 1.18% | 83100 |
| 2026-05-19 | $50.58 | $50.48 | -0.20% | 100.41K |
| 2026-05-18 | $51.19 | $50.90 | -0.57% | 72601 |
| 2026-05-15 | $51.22 | $50.97 | -0.49% | 75700 |
| 2026-05-14 | $51.86 | $51.82 | -0.08% | 81609 |
| 2026-05-13 | $51.93 | $51.70 | -0.44% | 126.2K |
| 2026-05-12 | $52.05 | $51.79 | -0.50% | 117.5K |
| 2026-05-11 | $52.57 | $52.27 | -0.57% | 83303 |
| 2026-05-08 | $52.39 | $52.47 | 0.15% | 88400 |
| 2026-05-07 | $52.66 | $52.01 | -1.23% | 81731 |
| 2026-05-06 | $52.44 | $52.62 | 0.34% | 103.93K |
| 2026-05-05 | $51.77 | $52.13 | 0.70% | 94723 |
| 2026-05-04 | $51.57 | $51.35 | -0.43% | 82936 |
| 2026-05-01 | $51.61 | $51.55 | -0.12% | 54845 |
| 2026-04-30 | $50.60 | $51.36 | 1.50% | 101.64K |
| 2026-04-29 | $50.90 | $50.43 | -0.92% | 104.9K |
| 2026-04-28 | $50.96 | $50.73 | -0.45% | 70840 |
| 2026-04-27 | $51.26 | $51.25 | -0.02% | 58900 |
| 2026-04-24 | $51.26 | $51.15 | -0.21% | 67235 |
| 2026-04-23 | $51.15 | $50.98 | -0.33% | 80300 |
| 2026-04-22 | $51.67 | $51.18 | -0.95% | 57929 |
| 2026-04-21 | $51.62 | $51.15 | -0.91% | 270.23K |
| 2026-04-20 | $51.17 | $51.57 | 0.78% | 131.4K |
| 2026-04-17 | $50.76 | $51.24 | 0.95% | 231.33K |
| 2026-04-16 | $50.14 | $50.32 | 0.36% | 102.31K |
| 2026-04-15 | $50.30 | $50.13 | -0.34% | 75300 |
| 2026-04-14 | $50.11 | $50.23 | 0.24% | 67300 |
| 2026-04-13 | $49.00 | $49.94 | 1.92% | 105.2K |
| 2026-04-10 | $49.59 | $49.16 | -0.87% | 105.82K |
| 2026-04-09 | $48.95 | $49.42 | 0.96% | 86000 |
| 2026-04-08 | $49.40 | $49.23 | -0.34% | 112.7K |
| 2026-04-07 | $47.66 | $47.87 | 0.44% | 130.5K |
| 2026-04-06 | $47.54 | $47.81 | 0.57% | 152.7K |