iShares ESG Aware MSCI USA Small-Cap ETF

ESML
🏛️ usa →
44.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.67 45.03 44.62 44.98 0.1M
2025-09-25 44.50 44.69 44.24 44.47 0.1M
2025-09-24 45.39 45.46 44.90 44.91 0.1M
2025-09-23 45.45 45.88 45.25 45.31 0.1M
2025-09-22 45.19 45.50 45.10 45.41 0.1M
2025-09-19 45.72 45.72 45.21 45.34 0.1M
2025-09-18 45.16 45.73 44.97 45.65 0.1M
2025-09-17 44.96 45.53 44.64 44.86 0.2M
2025-09-16 44.89 44.90 44.54 44.85 0.1M
2025-09-15 45.18 45.26 44.98 45.03 0.1M
2025-09-12 45.36 45.36 44.95 44.98 0.3M
2025-09-11 44.73 45.45 44.73 45.43 0.1M
2025-09-10 44.78 44.95 44.46 44.65 0.1M
2025-09-09 44.99 44.99 44.55 44.70 0.1M
2025-09-08 45.12 45.12 44.68 45.05 0.4M
2025-09-05 45.00 45.29 44.53 44.95 0.1M
2025-09-04 44.26 44.67 44.13 44.67 0.1M
2025-09-03 44.10 44.33 43.89 44.07 0.1M
2025-09-02 43.82 44.15 43.72 44.12 0.1M
2025-08-29 44.65 44.70 44.21 44.32 0.1M
2025-08-28 44.65 44.65 44.33 44.59 0.1M
2025-08-27 44.14 44.57 44.14 44.50 0.1M
2025-08-26 43.97 44.31 43.97 44.15 0.1M
2025-08-25 44.16 44.25 43.96 43.98 0.1M
2025-08-22 43.09 44.48 43.09 44.33 0.1M
2025-08-21 42.65 43.01 42.60 42.91 0.1M
2025-08-20 43.02 43.06 42.65 42.89 0.1M
2025-08-19 43.15 43.48 42.96 43.06 0.2M
2025-08-18 43.02 43.29 43.02 43.22 0.2M
2025-08-15 43.30 43.30 42.97 43.09 0.1M
2025-08-14 43.29 43.32 42.97 43.28 0.1M
2025-08-13 43.15 43.83 43.15 43.80 0.1M
2025-08-12 42.06 42.96 42.06 42.94 0.2M
2025-08-11 41.99 42.21 41.76 41.83 0.1M
2025-08-08 42.15 42.20 41.88 41.90 0.0M
2025-08-07 42.34 42.35 41.73 41.90 0.1M
2025-08-06 42.09 42.09 41.80 42.02 0.1M
2025-08-05 42.03 42.38 41.66 42.04 0.1M
2025-08-04 41.72 42.07 41.54 42.07 0.1M
2025-08-01 41.35 41.60 40.79 41.34 0.2M
2025-07-31 42.41 42.63 41.97 42.02 0.1M
2025-07-30 42.66 43.01 42.25 42.50 0.1M
2025-07-29 42.92 42.96 42.49 42.58 0.1M
2025-07-28 43.01 43.01 42.72 42.77 0.1M
2025-07-25 42.79 42.91 42.50 42.89 0.2M
2025-07-24 42.89 42.99 42.63 42.65 0.1M
2025-07-23 42.80 43.06 42.76 43.01 0.1M
2025-07-22 42.11 42.67 42.11 42.60 0.5M
2025-07-21 42.60 42.60 42.09 42.12 0.2M
2025-07-18 42.69 42.69 42.24 42.35 0.1M
2025-07-17 41.97 42.56 41.97 42.46 0.1M
2025-07-16 41.91 42.06 41.39 42.02 0.1M
2025-07-15 42.61 42.61 41.73 41.73 0.1M
2025-07-14 42.16 42.50 42.16 42.46 0.1M
2025-07-11 42.39 42.52 42.26 42.31 0.1M
2025-07-10 42.52 42.99 42.47 42.78 0.1M
2025-07-09 42.40 42.55 42.18 42.52 0.1M
2025-07-08 42.07 42.50 42.06 42.25 0.1M
2025-07-07 42.21 42.52 41.79 42.02 0.1M
2025-07-03 42.29 42.60 42.29 42.52 0.0M
2025-07-02 41.74 42.23 41.64 42.20 0.1M
2025-07-01 41.14 42.15 41.14 41.74 0.2M
2025-06-30 41.45 41.47 41.26 41.33 0.2M
2025-06-27 41.36 41.61 41.06 41.31 0.2M
2025-06-26 40.85 41.29 40.62 41.29 0.1M
2025-06-25 41.02 41.02 40.63 40.63 0.1M
2025-06-24 40.80 41.11 40.71 41.02 0.1M
2025-06-23 40.18 40.57 39.79 40.57 0.1M
2025-06-20 40.65 40.65 40.01 40.18 0.1M
2025-06-18 40.08 40.50 39.90 40.18 0.1M
2025-06-17 40.13 40.36 40.00 40.02 0.1M
2025-06-16 40.40 40.66 40.24 40.44 0.1M
2025-06-13 40.33 40.58 39.95 40.10 0.1M
2025-06-12 40.61 40.78 40.48 40.77 0.1M
2025-06-11 41.09 41.22 40.78 40.82 0.1M
2025-06-10 40.87 41.19 40.87 41.01 0.1M
2025-06-09 40.78 41.02 40.68 40.81 0.1M
2025-06-06 40.53 40.71 40.47 40.62 0.1M
2025-06-05 40.27 40.41 39.92 40.14 0.2M
2025-06-04 40.26 40.33 40.11 40.11 0.2M
2025-06-03 39.69 40.28 39.62 40.19 0.2M
2025-06-02 39.62 39.63 39.15 39.63 0.1M
2025-05-30 39.53 39.78 39.33 39.56 0.1M
2025-05-29 39.93 40.10 39.45 39.74 0.2M
2025-05-28 40.05 40.14 39.61 39.64 0.1M
2025-05-27 39.82 40.11 39.51 40.08 0.1M
2025-05-23 38.60 39.30 38.60 39.20 0.1M
2025-05-22 39.19 39.49 39.02 39.25 0.1M
2025-05-21 39.98 40.06 39.22 39.27 0.1M
2025-05-20 40.32 40.51 40.19 40.39 0.2M
2025-05-19 39.97 40.44 39.97 40.44 0.1M
2025-05-16 40.27 40.67 40.22 40.62 0.1M
2025-05-15 39.96 40.27 39.80 40.20 0.2M
2025-05-14 40.25 40.30 40.07 40.10 0.2M
2025-05-13 40.38 40.50 40.30 40.32 0.1M
2025-05-12 40.19 40.39 39.80 40.15 0.5M
2025-05-09 38.89 39.11 38.63 38.76 0.1M
2025-05-08 38.56 39.14 38.38 38.81 0.2M
2025-05-07 38.16 38.45 37.93 38.18 0.2M
2025-05-06 37.92 38.27 37.82 38.00 0.1M
2025-05-05 38.13 38.63 38.13 38.30 0.3M
2025-05-02 38.18 38.62 38.12 38.54 0.1M
2025-05-01 37.63 38.02 37.33 37.65 0.2M
2025-04-30 37.06 37.48 36.65 37.44 0.2M
2025-04-29 37.41 37.75 37.12 37.64 0.1M
2025-04-28 37.41 37.66 37.02 37.41 0.2M
2025-04-25 37.11 37.32 36.93 37.25 0.1M
2025-04-24 36.57 37.31 36.47 37.30 0.2M
2025-04-23 37.01 37.59 36.40 36.51 0.3M
2025-04-22 35.39 36.06 35.39 35.93 0.1M
2025-04-21 35.55 35.55 34.70 35.06 0.2M
2025-04-17 35.59 36.04 35.54 35.82 0.5M
2025-04-16 35.58 35.95 35.11 35.49 0.2M
2025-04-15 35.98 36.39 35.77 35.90 0.2M
2025-04-14 36.24 36.24 35.35 35.91 0.1M
2025-04-11 34.87 35.53 34.40 35.48 0.2M
2025-04-10 35.57 35.57 34.16 35.03 0.2M
2025-04-09 33.10 36.83 32.97 36.61 0.4M
2025-04-08 35.64 35.64 33.01 33.46 0.3M
2025-04-07 33.48 35.93 32.91 34.35 0.5M
2025-04-04 35.09 35.47 33.92 34.75 0.4M
2025-04-03 37.26 37.50 36.49 36.53 0.3M
2025-04-02 38.16 39.30 38.16 39.23 0.1M
2025-04-01 38.31 38.78 37.97 38.58 0.2M
2025-03-31 37.93 38.65 37.56 38.41 0.1M
2025-03-28 39.16 39.35 38.27 38.48 0.1M
2025-03-27 39.39 39.62 39.12 39.26 0.1M
2025-03-26 39.84 40.08 39.37 39.50 0.1M
2025-03-25 40.02 40.17 39.73 39.89 0.1M
2025-03-24 39.52 40.07 39.52 40.02 0.3M
2025-03-21 38.79 39.14 38.62 39.05 0.1M
2025-03-20 39.28 39.66 39.12 39.25 0.2M
2025-03-19 39.04 39.71 38.90 39.50 0.2M
2025-03-18 38.98 39.12 38.74 38.87 0.2M
2025-03-17 38.71 39.51 38.54 39.36 0.1M
2025-03-14 38.23 38.83 38.16 38.83 0.2M
2025-03-13 38.46 38.51 37.66 37.84 0.2M
2025-03-12 38.93 38.94 38.22 38.54 0.1M
2025-03-11 38.59 38.93 38.09 38.48 0.3M
2025-03-10 39.02 39.28 38.25 38.58 0.1M
2025-03-07 39.41 39.76 38.69 39.63 0.1M
2025-03-06 39.49 39.96 39.20 39.36 0.2M
2025-03-05 39.62 40.11 39.30 40.06 0.3M
2025-03-04 39.66 40.21 39.00 39.61 0.2M
2025-03-03 41.43 41.43 39.96 40.12 0.1M
2025-02-28 40.88 41.26 40.59 41.26 0.2M
2025-02-27 41.64 41.64 40.86 40.88 0.2M
2025-02-26 41.53 41.98 41.35 41.46 0.1M
2025-02-25 41.51 41.67 41.02 41.36 0.1M
2025-02-24 41.83 41.83 41.28 41.52 0.2M
2025-02-21 43.16 43.16 41.58 41.65 0.1M
2025-02-20 43.28 43.35 42.59 42.89 0.1M
2025-02-19 43.28 43.45 43.10 43.33 0.1M
2025-02-18 43.47 43.56 43.27 43.54 0.1M
2025-02-14 43.48 43.54 43.20 43.27 0.1M
2025-02-13 42.98 43.29 42.89 43.27 0.1M
2025-02-12 42.63 42.91 42.56 42.83 0.1M
2025-02-11 43.07 43.30 43.01 43.11 0.1M
2025-02-10 43.66 43.66 43.21 43.37 0.1M
2025-02-07 43.87 43.87 43.22 43.26 0.1M
2025-02-06 44.01 44.08 43.51 43.81 0.8M
2025-02-05 43.51 43.88 43.38 43.88 0.1M
2025-02-04 42.97 43.41 42.92 43.37 0.1M
2025-02-03 42.56 43.26 42.40 42.94 0.3M
2025-01-31 43.93 44.14 43.39 43.54 0.1M
2025-01-30 43.73 44.12 43.65 43.87 0.1M
2025-01-29 43.59 43.74 43.16 43.40 0.1M
2025-01-28 43.51 43.63 43.24 43.52 0.1M
2025-01-27 43.34 43.84 43.15 43.35 0.1M
2025-01-24 43.92 44.07 43.74 43.84 0.1M
2025-01-23 43.68 43.97 43.52 43.97 0.2M
2025-01-22 44.01 44.09 43.76 43.83 0.1M
2025-01-21 43.52 44.05 43.52 44.02 0.3M
2025-01-17 43.46 43.48 43.19 43.32 0.1M
2025-01-16 42.87 43.23 42.73 43.10 0.1M
2025-01-15 43.23 43.23 42.77 42.95 0.1M
2025-01-14 42.02 42.30 41.82 42.25 0.1M
2025-01-13 41.28 41.76 41.10 41.76 0.1M
2025-01-10 41.77 41.78 41.30 41.54 0.1M
2025-01-08 42.12 42.30 41.72 42.27 0.1M
2025-01-07 42.78 42.91 42.10 42.34 0.1M
2025-01-06 43.03 43.11 42.60 42.66 0.1M
2025-01-03 42.21 42.61 41.98 42.61 0.1M
2025-01-02 42.52 42.56 41.79 42.02 0.1M