MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESML — iShares ESG Aware MSCI USA Small-Cap ETF
Cboe BZXiShares ESG Aware MSCI USA Small-Cap ETF
$52.85
+0.48(+0.92%)
- O
- 52.90
- H
- 53.16
- L
- 52.78
- V
- 136.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.85
Period Return+47.09%
Period High$56.75
Period Low$35.39
Avg Daily Volume151.5K
Total Trading Days365
ESML — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.90 | $53.16 | $52.78 | $52.85 | +$0.48 | +0.92% | 136,643 | $52.94 | $52.78 $53.16 |
| Oct 1, 2026 | $52.05 | $52.48 | $51.71 | $52.37 | +$0.37 | +0.71% | 98,830 | $52.20 | $51.71 $52.48 |
| Sep 30, 2026 | $52.50 | $52.50 | $52.00 | $52.00 | $-0.28 | -0.54% | 107,841 | $52.26 | $52.00 $52.50 |
| Sep 29, 2026 | $52.58 | $52.58 | $51.99 | $52.28 | $-0.15 | -0.29% | 125,050 | $52.24 | $51.99 $52.58 |
| Sep 28, 2026 | $52.63 | $52.65 | $52.20 | $52.43 | $-0.46 | -0.87% | 114,370 | $52.47 | $52.20 $52.65 |
| Sep 25, 2026 | $52.91 | $53.10 | $52.56 | $52.89 | +$0.15 | +0.28% | 684,008 | $52.73 | $52.56 $53.10 |
| Sep 24, 2026 | $52.76 | $52.77 | $52.35 | $52.74 | $-0.16 | -0.30% | 76,133 | $52.67 | $52.35 $52.77 |
| Sep 23, 2026 | $53.28 | $53.28 | $52.85 | $52.90 | $-0.51 | -0.95% | 63,338 | $53.06 | $52.85 $53.28 |
| Sep 22, 2026 | $53.54 | $53.68 | $53.28 | $53.41 | +$0.20 | +0.38% | 82,573 | $53.47 | $53.28 $53.68 |
| Sep 21, 2026 | $53.45 | $53.45 | $53.04 | $53.21 | +$0.26 | +0.49% | 117,171 | $53.28 | $53.04 $53.45 |
| Sep 18, 2026 | $53.20 | $53.30 | $52.76 | $52.95 | $-0.28 | -0.53% | 114,679 | $52.88 | $52.76 $53.30 |
| Sep 17, 2026 | $53.68 | $53.68 | $53.23 | $53.23 | +$0.31 | +0.59% | 63,424 | $53.41 | $53.23 $53.68 |
| Sep 16, 2026 | $53.15 | $53.49 | $52.43 | $52.92 | $-0.27 | -0.51% | 97,719 | $53.25 | $52.43 $53.49 |
| Sep 15, 2026 | $53.38 | $53.44 | $53.05 | $53.19 | $-0.43 | -0.80% | 73,723 | $53.21 | $53.05 $53.44 |
| Sep 14, 2026 | $53.56 | $53.85 | $53.36 | $53.62 | $-0.17 | -0.32% | 86,661 | $53.64 | $53.36 $53.85 |
| Sep 11, 2026 | $53.89 | $54.01 | $53.73 | $53.79 | +$0.38 | +0.71% | 96,020 | $53.81 | $53.73 $54.01 |
| Sep 10, 2026 | $53.60 | $53.82 | $53.35 | $53.41 | $-0.55 | -1.02% | 83,932 | $53.53 | $53.35 $53.82 |
| Sep 9, 2026 | $54.49 | $54.54 | $53.93 | $53.96 | $-0.74 | -1.35% | 114,087 | $54.17 | $53.93 $54.54 |
| Sep 8, 2026 | $54.98 | $54.98 | $54.66 | $54.70 | $-0.39 | -0.71% | 76,937 | $54.87 | $54.66 $54.98 |
| Sep 4, 2026 | $54.83 | $55.15 | $54.83 | $55.09 | +$0.02 | +0.04% | 73,659 | $54.98 | $54.83 $55.15 |
| Sep 3, 2026 | $55.08 | $55.08 | $54.60 | $55.07 | +$0.35 | +0.64% | 87,586 | $54.94 | $54.60 $55.08 |
| Sep 2, 2026 | $54.42 | $54.80 | $54.39 | $54.72 | +$0.44 | +0.81% | 56,980 | $54.67 | $54.39 $54.80 |
| Sep 1, 2026 | $54.53 | $54.70 | $54.19 | $54.28 | $-0.59 | -1.08% | 91,651 | $54.36 | $54.19 $54.70 |
| Aug 31, 2026 | $54.89 | $55.02 | $54.59 | $54.87 | $-0.17 | -0.31% | 81,252 | $54.73 | $54.59 $55.02 |
| Aug 28, 2026 | $55.57 | $55.89 | $55.02 | $55.04 | $-0.61 | -1.10% | 76,190 | $55.24 | $55.02 $55.89 |
| Aug 27, 2026 | $55.81 | $55.81 | $55.54 | $55.65 | +$0.01 | +0.02% | 50,292 | $55.69 | $55.54 $55.81 |
| Aug 26, 2026 | $55.38 | $55.73 | $55.35 | $55.64 | +$0.16 | +0.29% | 57,199 | $55.62 | $55.35 $55.73 |
| Aug 25, 2026 | $55.62 | $55.66 | $55.30 | $55.48 | +$0.11 | +0.20% | 153,270 | $55.49 | $55.30 $55.66 |
| Aug 24, 2026 | $55.76 | $55.76 | $55.21 | $55.37 | $-0.46 | -0.82% | 86,726 | $55.38 | $55.21 $55.76 |
| Aug 21, 2026 | $55.93 | $55.93 | $55.60 | $55.83 | +$0.36 | +0.65% | 64,518 | $55.79 | $55.60 $55.93 |