iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

38.22

+0.16

(+0.42%)

At close: 04:00PM EDT

Time period:

23 June 2023 - 23 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	38.17	38.22	37.91	38.22	38.22	123,800
20 June 2024	38.07	38.29	37.95	38.06	38.06	158,800
18 June 2024	38.17	38.32	38.08	38.19	38.19	107,200
17 June 2024	37.84	38.21	37.69	38.17	38.17	99,000
14 June 2024	38.02	38.11	37.69	37.90	37.90	89,900
13 June 2024	38.87	38.87	38.19	38.44	38.44	504,700
12 June 2024	39.15	39.35	38.65	38.80	38.80	177,600
11 June 2024	38.26	38.26	37.89	38.22	38.22	119,100
11 June 2024	0.088 Dividend
10 June 2024	38.20	38.48	38.00	38.47	38.38	74,000
07 June 2024	38.56	38.61	38.29	38.39	38.30	79,100
06 June 2024	38.98	38.98	38.60	38.77	38.68	79,500
05 June 2024	38.76	38.97	38.45	38.97	38.88	104,300
04 June 2024	38.81	38.81	38.41	38.47	38.38	82,700
03 June 2024	39.43	39.46	38.72	38.97	38.88	84,400
31 May 2024	38.99	39.23	38.72	39.23	39.14	159,800
30 May 2024	38.67	38.92	38.60	38.81	38.72	93,000
29 May 2024	38.52	38.58	38.42	38.49	38.40	108,300
28 May 2024	39.43	39.43	38.83	38.99	38.90	77,600
24 May 2024	39.05	39.17	38.90	39.15	39.06	61,100
23 May 2024	39.55	39.55	38.66	38.79	38.70	68,200
22 May 2024	39.55	39.65	39.23	39.40	39.31	78,600
21 May 2024	39.65	39.68	39.47	39.64	39.55	69,200
20 May 2024	39.60	39.85	39.58	39.73	39.64	212,300
17 May 2024	39.72	39.72	39.53	39.64	39.55	86,200
16 May 2024	39.93	39.93	39.65	39.65	39.56	207,900
15 May 2024	39.98	40.10	39.76	39.96	39.87	69,600
14 May 2024	39.66	39.82	39.43	39.64	39.55	58,800
13 May 2024	39.52	39.56	39.20	39.23	39.14	99,200
10 May 2024	39.43	39.43	39.05	39.18	39.09	103,900
09 May 2024	38.98	39.32	38.88	39.32	39.23	111,300
08 May 2024	38.72	38.91	38.70	38.91	38.82	194,900
07 May 2024	39.14	39.27	39.04	39.06	38.97	104,800
06 May 2024	38.82	39.02	38.82	39.02	38.93	181,800
03 May 2024	38.73	38.94	38.42	38.50	38.41	137,100
02 May 2024	38.09	38.19	37.60	38.17	38.08	154,300
01 May 2024	37.49	38.25	37.44	37.63	37.54	307,200
30 Apr 2024	38.03	38.09	37.50	37.50	37.41	121,800
29 Apr 2024	38.21	38.39	38.16	38.31	38.22	197,200
26 Apr 2024	38.01	38.16	37.84	38.06	37.97	168,100
25 Apr 2024	37.63	37.88	37.37	37.84	37.75	109,600
24 Apr 2024	38.12	38.21	37.79	38.08	37.99	190,700
23 Apr 2024	37.60	38.23	37.55	38.12	38.03	211,200
22 Apr 2024	37.42	37.73	37.04	37.54	37.45	332,600
19 Apr 2024	36.90	37.30	36.86	37.14	37.06	95,200
18 Apr 2024	37.21	37.43	36.88	36.99	36.91	207,800
17 Apr 2024	37.60	37.60	36.99	37.02	36.94	158,900
16 Apr 2024	37.33	37.52	37.04	37.31	37.22	183,500
15 Apr 2024	38.30	38.38	37.40	37.53	37.44	116,100
12 Apr 2024	38.46	38.71	37.89	38.04	37.95	268,300
11 Apr 2024	38.81	39.03	38.41	38.74	38.65	81,500
10 Apr 2024	38.72	38.91	38.44	38.61	38.52	77,300
09 Apr 2024	39.56	39.76	39.25	39.56	39.47	62,800
08 Apr 2024	39.38	39.57	39.26	39.42	39.33	150,000
05 Apr 2024	38.87	39.33	38.87	39.22	39.13	102,500
04 Apr 2024	39.80	39.81	38.89	38.98	38.89	69,800
03 Apr 2024	39.03	39.47	39.03	39.39	39.30	259,400
02 Apr 2024	39.41	39.41	39.02	39.21	39.12	123,600
01 Apr 2024	40.35	40.50	39.80	39.83	39.74	192,500
28 Mar 2024	40.19	40.43	40.14	40.27	40.18	142,300
27 Mar 2024	39.59	40.06	39.54	40.05	39.96	87,800
26 Mar 2024	39.57	39.57	39.26	39.29	39.20	77,100
25 Mar 2024	39.40	39.58	39.29	39.31	39.22	168,500
22 Mar 2024	39.74	39.74	39.29	39.31	39.22	85,000
21 Mar 2024	39.50	39.85	39.50	39.72	39.63	110,100
21 Mar 2024	0.108 Dividend
20 Mar 2024	38.62	39.43	38.57	39.40	39.20	81,600
19 Mar 2024	38.36	38.82	38.36	38.76	38.57	148,700
18 Mar 2024	38.72	38.74	38.44	38.49	38.30	93,900
15 Mar 2024	38.51	38.69	38.46	38.62	38.43	66,800
14 Mar 2024	39.06	39.06	38.25	38.53	38.34	48,800
13 Mar 2024	39.07	39.34	39.07	39.15	38.95	78,200
12 Mar 2024	39.13	39.19	38.86	39.07	38.87	64,700
11 Mar 2024	39.23	39.23	38.97	39.07	38.87	95,300
08 Mar 2024	39.55	39.78	39.16	39.28	39.08	81,700
07 Mar 2024	39.25	39.44	39.25	39.32	39.12	89,900
06 Mar 2024	39.17	39.18	38.89	39.04	38.84	118,400
05 Mar 2024	38.87	39.12	38.70	38.80	38.61	121,900
04 Mar 2024	39.21	39.40	39.08	39.14	38.94	75,700
01 Mar 2024	38.93	39.15	38.63	39.13	38.93	125,100
29 Feb 2024	39.08	39.12	38.69	38.80	38.61	58,700
28 Feb 2024	38.57	38.81	38.50	38.61	38.42	44,600
27 Feb 2024	38.67	38.79	38.60	38.78	38.59	156,800
26 Feb 2024	38.23	38.49	38.20	38.35	38.16	64,600
23 Feb 2024	38.24	38.39	38.04	38.25	38.06	68,400
22 Feb 2024	38.03	38.19	37.94	38.14	37.95	46,900
21 Feb 2024	37.89	37.89	37.56	37.83	37.64	96,400
20 Feb 2024	37.95	38.05	37.82	37.94	37.75	126,200
16 Feb 2024	38.36	38.67	38.19	38.29	38.10	130,900
15 Feb 2024	38.05	38.64	38.05	38.60	38.41	1,601,300
14 Feb 2024	37.57	37.91	37.31	37.86	37.67	340,300
13 Feb 2024	37.44	37.49	36.83	37.10	36.91	110,000
12 Feb 2024	37.88	38.54	37.88	38.41	38.22	189,800
09 Feb 2024	37.66	37.91	37.49	37.90	37.71	91,600
08 Feb 2024	37.00	37.48	37.00	37.47	37.28	456,300
07 Feb 2024	37.08	37.12	36.68	36.97	36.78	120,300
06 Feb 2024	36.63	36.96	36.63	36.93	36.74	143,500
05 Feb 2024	36.89	36.89	36.40	36.65	36.47	62,400
02 Feb 2024	36.92	37.31	36.69	37.17	36.98	171,400
01 Feb 2024	36.99	37.26	36.48	37.25	37.06	143,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

AUD/USD0.6643-0.0015(-0.23%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.59-0.14(-0.17%)

GOLD2,334.70+3.50(+0.15%)

Bitcoin AUD96,479.63-185.70(-0.19%)

iShares ESG Aware MSCI USA Small-Cap ETF (ESML)

ALL ORDS
8,039.90
+27.80(+0.35%)

AUD/USD
0.6643
-0.0015(-0.23%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.59
-0.14(-0.17%)

GOLD
2,334.70
+3.50(+0.15%)

Bitcoin AUD
96,479.63
-185.70(-0.19%)