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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	46.47	46.74	46.41	46.46	102,001	-0.02(-0.04%)
Dec 04, 2025	46.12	46.63	46.06	46.48	118,486	+0.26(+0.56%)
Dec 03, 2025	45.70	46.24	45.70	46.22	168,153	+0.60(+1.32%)
Dec 02, 2025	45.95	45.96	45.62	45.62	101,844	-0.18(-0.39%)
Dec 01, 2025	45.69	46.15	45.69	45.80	132,271	-0.35(-0.76%)
Nov 28, 2025	46.05	46.21	45.97	46.15	35,681	+0.20(+0.42%)
Nov 26, 2025	45.63	46.27	45.63	45.95	109,723	+0.32(+0.71%)
Nov 25, 2025	44.72	45.73	44.72	45.63	133,328	+0.92(+2.06%)
Nov 24, 2025	44.34	44.77	44.21	44.71	151,920	+0.61(+1.38%)
Nov 21, 2025	43.10	44.28	43.10	44.10	248,347	+1.17(+2.73%)
Nov 20, 2025	44.34	44.57	42.87	42.93	206,393	-0.74(-1.69%)
Nov 19, 2025	43.64	44.03	43.50	43.67	115,138	+0.03(+0.07%)
Nov 18, 2025	43.27	43.85	43.15	43.64	345,560	+0.18(+0.41%)
Nov 17, 2025	44.20	44.36	43.34	43.46	210,703	-0.84(-1.90%)
Nov 14, 2025	43.71	44.59	43.71	44.30	154,413	-0.08(-0.17%)
Nov 13, 2025	45.14	45.23	44.25	44.38	81,303	-1.02(-2.26%)
Nov 12, 2025	45.47	45.79	45.39	45.40	126,962	-0.01(-0.02%)
Nov 11, 2025	45.34	45.52	45.20	45.41	59,306	+0.07(+0.15%)
Nov 10, 2025	45.54	45.54	45.00	45.34	104,873	+0.45(+1.00%)
Nov 07, 2025	44.04	44.90	44.00	44.89	71,462	+0.43(+0.97%)
Nov 06, 2025	45.07	45.12	44.37	44.46	127,725	-0.67(-1.48%)
Nov 05, 2025	44.79	45.34	44.69	45.13	141,055	+0.58(+1.30%)
Nov 04, 2025	44.53	44.98	44.52	44.55	108,087	-0.70(-1.55%)
Nov 03, 2025	45.45	45.45	44.66	45.25	125,257	-0.07(-0.15%)
Oct 31, 2025	45.20	45.42	44.97	45.32	106,057	+0.19(+0.42%)
Oct 30, 2025	45.23	45.76	45.13	45.13	103,307	-0.42(-0.92%)
Oct 29, 2025	45.92	46.20	45.31	45.55	139,793	-0.38(-0.83%)
Oct 28, 2025	46.26	46.26	45.85	45.93	1,201,814	-0.31(-0.67%)
Oct 27, 2025	46.54	46.54	46.11	46.24	84,124	+0.18(+0.39%)
Oct 24, 2025	46.23	46.33	46.05	46.06	73,312	+0.45(+0.98%)
Oct 23, 2025	45.23	45.70	45.12	45.62	87,952	+0.64(+1.41%)
Oct 22, 2025	45.40	45.56	44.72	44.98	144,679	-0.59(-1.29%)
Oct 21, 2025	45.37	45.79	45.22	45.57	78,442	+0.07(+0.15%)
Oct 20, 2025	45.24	45.60	45.24	45.50	54,569	+0.62(+1.38%)
Oct 17, 2025	44.79	45.07	44.56	44.88	203,368	-0.08(-0.18%)
Oct 16, 2025	45.87	45.87	44.79	44.96	99,674	-0.70(-1.53%)
Oct 15, 2025	45.88	46.14	45.27	45.66	136,657	+0.27(+0.59%)
Oct 14, 2025	44.35	45.69	44.35	45.39	302,128	+0.46(+1.02%)
Oct 13, 2025	44.62	45.07	44.62	44.93	61,773	+0.98(+2.23%)
Oct 10, 2025	45.42	45.61	43.95	43.95	113,695	-1.39(-3.07%)
Oct 09, 2025	45.69	45.73	45.22	45.34	136,592	-0.41(-0.90%)
Oct 08, 2025	45.52	45.81	45.28	45.75	92,612	+0.46(+1.02%)
Oct 07, 2025	45.86	45.97	45.14	45.29	69,520	-0.52(-1.14%)
Oct 06, 2025	46.11	46.11	45.65	45.81	74,722	+0.10(+0.22%)
Oct 03, 2025	45.70	46.05	45.62	45.71	80,316	+0.23(+0.51%)
Oct 02, 2025	45.36	45.51	45.13	45.48	109,296	+0.21(+0.46%)