iShares ESG Aware MSCI US... (ESML)
CBOE: ESML
· Real-Time Price · USD
44.97
0.50 (1.12%)
At close: Sep 26, 2025, 3:59 PM
ESML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.67 | 45.03 | 44.62 | 44.98 | 44.98 | 1.15% | 95,530 |
| Sep 25, 2025 | 44.50 | 44.69 | 44.24 | 44.47 | 44.47 | -0.98% | 90,032 |
| Sep 24, 2025 | 45.39 | 45.46 | 44.90 | 44.91 | 44.91 | -0.88% | 72,431 |
| Sep 23, 2025 | 45.45 | 45.88 | 45.25 | 45.31 | 45.31 | -0.22% | 111,800 |
| Sep 22, 2025 | 45.19 | 45.50 | 45.10 | 45.41 | 45.41 | 0.15% | 62,800 |
| Sep 19, 2025 | 45.72 | 45.72 | 45.21 | 45.34 | 45.34 | -0.68% | 82,700 |
| Sep 18, 2025 | 45.16 | 45.73 | 44.97 | 45.65 | 45.65 | 1.76% | 94,117 |
| Sep 17, 2025 | 44.96 | 45.53 | 44.64 | 44.86 | 44.86 | 0.02% | 183,629 |
| Sep 16, 2025 | 44.89 | 44.90 | 44.54 | 44.85 | 44.85 | -0.40% | 74,948 |
| Sep 15, 2025 | 45.18 | 45.26 | 44.98 | 45.03 | 44.89 | 0.11% | 87,100 |
| Sep 12, 2025 | 45.36 | 45.36 | 44.95 | 44.98 | 44.84 | -0.99% | 261,136 |
| Sep 11, 2025 | 44.73 | 45.45 | 44.73 | 45.43 | 45.29 | 1.75% | 91,940 |
| Sep 10, 2025 | 44.78 | 44.95 | 44.46 | 44.65 | 44.51 | -0.11% | 59,600 |
| Sep 9, 2025 | 44.99 | 44.99 | 44.55 | 44.70 | 44.56 | -0.78% | 73,700 |
| Sep 8, 2025 | 45.12 | 45.12 | 44.68 | 45.05 | 44.90 | 0.22% | 396,249 |
| Sep 5, 2025 | 45.00 | 45.29 | 44.53 | 44.95 | 44.81 | 0.63% | 59,634 |
| Sep 4, 2025 | 44.26 | 44.67 | 44.13 | 44.67 | 44.53 | 1.36% | 93,800 |
| Sep 3, 2025 | 44.10 | 44.33 | 43.89 | 44.07 | 43.93 | -0.11% | 54,000 |
| Sep 2, 2025 | 43.82 | 44.15 | 43.72 | 44.12 | 43.98 | -0.45% | 111,902 |
| Aug 29, 2025 | 44.65 | 44.70 | 44.21 | 44.32 | 44.18 | -0.61% | 77,024 |