Dark

ESML
iShares ESG Aware MSCI USA Small-Cap ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:00 PM EDT

55.57USD+1.055%(+0.58)118,085

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.99)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

55.58USD+0.018%(+0.01)516

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	55.6000	55.6600	55.300000	55.5800	+1.073%	118,085	0.000%
2026-08-06	55.0900	55.5800	54.990000	54.9900	-0.704%	63,711	+1.073%
2026-08-05	56.0400	56.1781	55.380000	55.3800	-0.664%	112,222	+0.361%
2026-08-04	54.9300	55.8300	54.528500	55.7500	+2.172%	80,794	-0.305%
2026-08-03	53.8900	54.6250	53.890000	54.5650	+1.573%	67,787	+1.860%
2026-07-31	54.1400	54.1700	53.292700	53.7200	-0.167%	95,192	+3.462%
2026-07-30	53.5800	53.8400	53.195000	53.8100	+1.433%	50,983	+3.289%
2026-07-29	53.8600	54.0463	53.000000	53.0500	-1.614%	80,262	+4.769%
2026-07-28	53.8900	53.9600	53.500000	53.9200	-0.019%	125,887	+3.079%
2026-07-27	54.3800	54.4714	53.680000	53.9300	+0.130%	71,404	+3.060%
2026-07-24	54.1100	54.3400	53.790000	53.8600	-0.241%	92,156	+3.193%
2026-07-23	53.7900	54.3400	53.790000	53.9900	-0.443%	55,110	+2.945%
2026-07-22	54.2500	54.5700	54.170000	54.2300	-0.404%	61,431	+2.489%
2026-07-21	54.0500	54.4700	53.885000	54.4500	+1.567%	100,966	+2.075%
2026-07-20	54.3000	54.3000	53.610000	53.6100	-0.649%	51,601	+3.675%
2026-07-17	53.7800	54.3900	53.780000	53.9600	-0.626%	64,122	+3.002%
2026-07-16	54.0800	54.7000	54.080000	54.3000	-0.147%	90,875	+2.357%
2026-07-15	54.5500	54.5800	53.935000	54.3800	+0.064%	76,901	+2.207%
2026-07-14	54.3300	54.7100	54.230000	54.3450	+0.434%	418,720	+2.273%
2026-07-13	54.4600	54.7100	53.962700	54.1100	-1.015%	62,192	+2.717%
2026-07-10	54.8500	54.8500	54.406000	54.6650	-0.119%	70,007	+1.674%
2026-07-09	54.3200	55.0700	54.320000	54.7300	+1.408%	61,001	+1.553%
2026-07-08	54.0400	54.1100	53.350000	53.9700	-0.736%	73,667	+2.983%
2026-07-07	54.8700	55.0439	54.100000	54.3700	-1.199%	233,593	+2.225%
2026-07-06	54.9500	55.3100	54.950000	55.0300	+0.292%	93,872	+0.999%
2026-07-02	55.8800	55.9900	54.343060	54.8700	-0.939%	67,153	+1.294%
2026-07-01	55.5900	56.0400	55.390000	55.3900	-0.965%	84,590	+0.343%
2026-06-30	55.5400	56.0700	55.486500	55.9300	+0.902%	174,658	-0.626%
2026-06-29	55.5300	55.5300	54.650000	55.4300	+0.308%	81,820	+0.271%
2026-06-26	54.7100	55.4900	54.710000	55.2600	-0.036%	106,705	+0.579%
2026-06-25	55.0100	55.5312	54.909800	55.2800	+1.711%	197,994	+0.543%
2026-06-24	54.2600	54.7200	54.120100	54.3500	+0.611%	163,784	+2.263%
2026-06-23	53.5300	54.4400	53.530000	54.0200	-1.207%	82,688	+2.888%
2026-06-22	54.9600	54.9600	54.620000	54.6800	+0.349%	67,980	+1.646%
2026-06-18	54.3800	54.5300	54.080100	54.4900	+1.641%	64,011	+2.000%
2026-06-17	54.4600	54.7100	53.480400	53.6100	-1.089%	107,869	+3.675%
2026-06-16	54.6500	55.1100	54.170000	54.2000	-0.878%	151,306	+2.546%
2026-06-15	55.2400	55.2899	54.570000	54.6800	+0.496%	111,903	+1.646%
2026-06-12	54.0500	54.7000	53.918600	54.4100	+1.134%	76,573	+2.150%
2026-06-11	52.7700	53.8800	52.510000	53.8000	+2.789%	216,886	+3.309%
2026-06-10	52.8350	53.5690	52.310000	52.3400	-1.208%	94,299	+6.190%
2026-06-09	52.9900	53.8200	51.800000	52.9800	+0.703%	6,691,629	+4.908%
2026-06-08	52.8600	53.0600	52.600000	52.6100	+0.631%	47,725	+5.645%
2026-06-05	53.1500	53.1909	52.030000	52.2800	-2.699%	71,400	+6.312%
2026-06-04	53.2100	53.8950	53.100000	53.7300	+0.750%	88,245	+3.443%
2026-06-03	53.4300	53.4600	53.080000	53.3300	-0.467%	55,584	+4.219%
2026-06-02	53.2100	53.6587	53.070000	53.5800	+0.431%	92,456	+3.733%
2026-06-01	52.9600	53.4897	52.900000	53.3500	+0.320%	99,621	+4.180%
2026-05-29	53.3900	53.4836	53.050000	53.1800	-0.206%	126,659	+4.513%
2026-05-28	53.0400	53.4700	52.680100	53.2900	+0.642%	93,201	+4.297%
2026-05-27	53.1700	53.2700	52.905000	52.9500	-0.151%	54,970	+4.967%
2026-05-26	52.7300	53.0700	52.590000	53.0300	+1.590%	63,775	+4.809%
2026-05-22	52.0600	52.3500	51.910500	52.2000	+0.675%	60,798	+6.475%
2026-05-21	51.2100	51.9600	50.930000	51.8500	+0.817%	129,965	+7.194%
2026-05-20	50.8300	51.4400	50.605000	51.4300	+1.882%	83,062	+8.069%
2026-05-19	50.5800	50.8100	50.225000	50.4800	-0.825%	100,409	+10.103%
2026-05-18	51.1900	51.3000	50.690000	50.9000	-0.137%	72,601	+9.194%
2026-05-15	51.2200	51.2927	50.970000	50.9700	-1.640%	75,698	+9.045%
2026-05-14	51.8600	52.0700	51.610600	51.8200	+0.232%	81,610	+7.256%
2026-05-13	51.9300	51.9300	51.380000	51.7000	-0.174%	126,182	+7.505%
2026-05-12	52.0500	52.2500	51.170000	51.7900	-0.918%	117,461	+7.318%
2026-05-11	52.5700	52.5718	52.240000	52.2700	-0.381%	83,304	+6.333%
2026-05-08	52.3900	52.5100	52.070000	52.4700	+0.884%	88,385	+5.927%
2026-05-07	52.6600	52.6600	51.895000	52.0100	-1.159%	81,732	+6.864%
2026-05-06	52.4400	52.7100	52.240100	52.6200	+0.940%	103,933	+5.625%
2026-05-05	51.7700	52.2042	51.625000	52.1300	+1.519%	94,723	+6.618%
2026-05-04	51.5700	51.8450	51.130000	51.3500	-0.388%	82,930	+8.238%
2026-05-01	51.6100	51.6574	51.300000	51.5500	+0.370%	54,845	+7.818%
2026-04-30	50.6000	51.4500	50.550000	51.3600	+1.844%	101,457	+8.217%
2026-04-29	50.9000	50.9000	50.225000	50.4300	-0.591%	104,640	+10.212%
2026-04-28	50.9600	51.2600	50.600000	50.7300	-1.015%	70,841	+9.560%
2026-04-27	51.2600	51.3400	51.180000	51.2500	+0.196%	58,858	+8.449%
2026-04-24	51.2600	51.2700	50.800100	51.1500	+0.333%	67,236	+8.661%
2026-04-23	51.1500	51.2800	50.390000	50.9800	-0.391%	80,263	+9.023%
2026-04-22	51.6700	51.9100	51.030000	51.1800	+0.059%	57,930	+8.597%
2026-04-21	51.6200	51.9499	51.070000	51.1500	-0.814%	270,228	+8.661%
2026-04-20	51.1700	51.5899	51.090000	51.5700	+0.644%	131,371	+7.776%
2026-04-17	50.7600	51.5750	50.760000	51.2400	+1.828%	231,332	+8.470%
2026-04-16	50.1400	50.3848	50.060000	50.3200	+0.379%	102,313	+10.453%
2026-04-15	50.3000	50.3380	49.890000	50.1300	-0.199%	75,260	+10.872%
2026-04-14	50.1100	50.3200	50.000000	50.2300	+0.581%	67,254	+10.651%
2026-04-13	49.0000	49.9400	49.000000	49.9400	+1.587%	105,168	+11.294%
2026-04-10	49.5900	49.5900	49.100000	49.1600	-0.516%	105,816	+13.059%
2026-04-09	48.9500	49.5800	48.950000	49.4150	+0.376%	85,956	+12.476%
2026-04-08	49.4000	49.5370	48.990000	49.2300	+2.841%	112,677	+12.899%
2026-04-07	47.6600	47.9700	47.490000	47.8700	+0.125%	130,480	+16.106%
2026-04-06	47.5400	47.8700	47.395000	47.8100	+0.505%	152,692	+16.252%
2026-04-02	46.5200	47.8600	46.520000	47.5700	+0.337%	176,527	+16.838%
2026-04-01	47.2400	47.8000	47.240000	47.4100	+0.829%	158,749	+17.233%
2026-03-31	46.3000	47.2900	46.090000	47.0200	+3.114%	74,372	+18.205%
2026-03-30	46.5900	46.5900	45.380000	45.6000	-1.020%	169,336	+21.886%
2026-03-27	46.5900	46.6700	46.000000	46.0700	-1.665%	72,048	+20.643%
2026-03-26	46.9600	47.6250	46.810000	46.8500	-1.451%	321,005	+18.634%
2026-03-25	47.5900	47.6350	47.085000	47.5400	+0.913%	1,471,882	+16.912%
2026-03-24	46.4700	47.3451	46.420000	47.1100	+0.512%	177,876	+17.979%
2026-03-23	46.7900	47.5300	46.790000	46.8700	+2.069%	203,624	+18.583%
2026-03-20	46.6600	46.8350	45.652167	45.9200	-2.090%	91,763	+21.037%
2026-03-19	46.3100	47.1993	46.290000	46.9000	+0.235%	261,786	+18.507%
2026-03-18	47.1000	47.2699	46.775000	46.7900	-1.162%	106,251	+18.786%
2026-03-17	47.3000	47.6200	47.210000	47.3400	+0.638%	332,899	+17.406%
2026-03-16	47.0700	47.5083	47.010000	47.0400	+0.836%	141,844	+18.155%
2026-03-13	47.0700	47.3199	46.540000	46.6500	-0.257%	175,261	+19.143%
2026-03-12	47.2700	47.3400	46.700000	46.7700	-2.073%	114,951	+18.837%
2026-03-11	47.7100	47.9500	47.390000	47.7600	-0.167%	105,804	+16.374%
2026-03-10	48.0600	48.5900	47.723800	47.8400	-0.499%	80,752	+16.179%
2026-03-09	47.1300	48.1093	46.465000	48.0800	+0.881%	141,935	+15.599%
2026-03-06	47.8900	47.8900	47.475000	47.6600	-2.075%	80,897	+16.618%
2026-03-05	49.0100	49.4093	48.300000	48.6700	-1.597%	155,746	+14.198%
2026-03-04	49.5100	49.5800	49.030000	49.4600	+0.569%	201,485	+12.374%
2026-03-03	48.7800	49.4399	48.070000	49.1800	-1.502%	137,341	+13.013%
2026-03-02	49.1000	50.0600	49.080000	49.9300	+0.463%	395,822	+11.316%
2026-02-27	49.5900	49.7200	49.290500	49.7000	-1.095%	93,233	+11.831%
2026-02-26	49.9300	50.2950	49.615000	50.2500	+0.500%	79,365	+10.607%
2026-02-25	50.2100	50.2100	49.590000	50.0000	+0.281%	768,157	+11.160%
2026-02-24	49.4400	49.9250	49.335000	49.8600	+0.993%	94,912	+11.472%
2026-02-23	50.0800	50.0800	49.079100	49.3700	-1.614%	73,811	+12.578%
2026-02-20	49.7700	50.3500	49.730100	50.1800	+0.481%	78,273	+10.761%
2026-02-19	49.6600	49.9450	49.570000	49.9400	0.000%	77,070	+11.294%
2026-02-18	49.6400	50.3399	49.640000	49.9400	+0.665%	85,279	+11.294%
2026-02-17	49.5800	49.7900	49.070000	49.6100	-0.161%	82,276	+12.034%
2026-02-13	49.2700	49.9900	49.050000	49.6900	+1.037%	95,240	+11.853%
2026-02-12	50.3800	50.4100	48.920000	49.1800	-1.532%	116,676	+13.013%
2026-02-11	50.4400	50.4700	49.625000	49.9450	-0.250%	127,854	+11.282%
2026-02-10	50.1900	50.4200	50.040500	50.0700	-0.179%	90,400	+11.005%
2026-02-09	50.0000	50.2600	49.770000	50.1600	+0.320%	101,175	+10.805%
2026-02-06	48.9300	50.1100	48.930000	50.0000	+3.135%	119,594	+11.160%
2026-02-05	48.6800	49.2900	48.411800	48.4800	-1.303%	87,587	+14.645%
2026-02-04	49.1900	49.4900	48.525300	49.1200	+0.122%	113,863	+13.151%
2026-02-03	49.2100	49.4426	48.412500	49.0600	+0.307%	116,240	+13.290%
2026-02-02	48.3100	49.0900	48.310000	48.9100	+1.033%	116,801	+13.637%
2026-01-30	48.6600	49.0689	48.180000	48.4100	-1.164%	134,749	+14.811%
2026-01-29	49.1400	49.1500	48.365000	48.9800	+0.041%	152,378	+13.475%
2026-01-28	49.2800	49.5100	48.840000	48.9600	-0.346%	107,213	+13.521%
2026-01-27	49.2800	49.2800	48.920000	49.1300	-0.061%	907,873	+13.128%
2026-01-26	49.2000	49.5173	49.050000	49.1600	-0.112%	120,483	+13.059%
2026-01-23	49.7900	49.7900	49.080000	49.2150	-1.294%	81,291	+12.933%
2026-01-22	49.9500	50.1499	49.830000	49.8600	+0.504%	186,412	+11.472%
2026-01-21	49.0300	49.7200	48.925100	49.6100	+2.120%	152,367	+12.034%
2026-01-20	48.4500	49.0197	48.450000	48.5800	-1.320%	127,075	+14.409%
2026-01-16	49.2850	49.3700	49.084800	49.2300	-0.182%	66,779	+12.899%
2026-01-15	48.9400	49.5100	48.940000	49.3200	+1.107%	101,001	+12.693%
2026-01-14	48.4500	48.8400	48.420000	48.7800	+0.329%	434,995	+13.940%
2026-01-13	48.8100	48.8100	48.490000	48.6200	+0.103%	156,791	+14.315%
2026-01-12	48.2800	48.5850	48.219900	48.5700	+0.186%	109,686	+14.433%
2026-01-09	48.2400	48.5900	48.100000	48.4800	+0.937%	105,709	+14.645%
2026-01-08	47.4600	48.1170	47.460000	48.0300	+0.819%	108,768	+15.719%
2026-01-07	47.9800	47.9800	47.545000	47.6400	-0.729%	198,898	+16.667%
2026-01-06	47.2300	47.9900	47.185000	47.9900	+1.588%	124,344	+15.816%
2026-01-05	46.7000	47.4071	46.700000	47.2400	+1.526%	125,368	+17.655%
2026-01-02	46.2700	46.5850	45.950000	46.5300	+1.196%	94,407	+19.450%
2025-12-31	46.4300	46.4300	45.940000	45.9800	-0.862%	112,224	+20.879%
2025-12-30	46.7700	46.7700	46.380000	46.3800	-0.579%	124,203	+19.836%
2025-12-29	46.7300	46.8250	46.540000	46.6500	-0.554%	76,419	+19.143%
2025-12-26	47.0700	47.0700	46.760000	46.9100	-0.255%	95,513	+18.482%
2025-12-24	47.0100	47.0699	46.850000	47.0300	+0.299%	53,275	+18.180%
2025-12-23	47.0600	47.1100	46.790000	46.8900	-0.530%	148,685	+18.533%
2025-12-22	46.8600	47.2900	46.860000	47.1400	+1.094%	171,903	+17.904%
2025-12-19	46.3700	46.7250	46.370000	46.6300	+0.756%	117,968	+19.194%
2025-12-18	46.6500	46.7300	46.230000	46.2800	+0.390%	117,235	+20.095%
2025-12-17	46.5100	46.8691	46.060000	46.1000	-0.453%	171,045	+20.564%
2025-12-16	46.4700	46.6842	46.138700	46.3100	-0.856%	360,317	+20.017%
2025-12-15	47.3500	47.3500	46.657100	46.7100	-0.511%	78,065	+18.990%
2025-12-12	47.7400	47.7400	46.875300	46.9500	-1.366%	79,586	+18.381%
2025-12-11	46.9300	47.6316	46.930000	47.6000	+1.083%	313,438	+16.765%
2025-12-10	46.3100	47.2800	46.210000	47.0900	+1.662%	79,454	+18.029%
2025-12-09	46.2100	46.6500	46.210000	46.3200	-0.022%	133,326	+19.991%
2025-12-08	46.7600	46.7600	46.270000	46.3300	-0.280%	101,655	+19.965%
2025-12-05	46.4700	46.7400	46.410000	46.4600	-0.043%	101,955	+19.630%
2025-12-04	46.1150	46.6300	46.060000	46.4800	+0.563%	118,386	+19.578%
2025-12-03	45.6950	46.2393	45.695000	46.2200	+1.315%	168,053	+20.251%
2025-12-02	45.9500	45.9599	45.620000	45.6200	-0.393%	101,838	+21.833%
2025-12-01	45.6900	46.1509	45.690000	45.8000	-0.758%	132,171	+21.354%
2025-11-28	46.0500	46.2100	45.970000	46.1500	+0.424%	35,681	+20.433%
2025-11-26	45.6350	46.2700	45.635000	45.9550	+0.712%	109,623	+20.944%
2025-11-25	44.7200	45.7300	44.720000	45.6300	+2.058%	133,328	+21.806%
2025-11-24	44.3400	44.7700	44.210000	44.7100	+1.383%	151,820	+24.312%
2025-11-21	43.1000	44.2763	43.100000	44.1000	+2.725%	248,347	+26.032%
2025-11-20	44.3400	44.5690	42.870000	42.9300	-1.695%	206,393	+29.467%
2025-11-19	43.6400	44.0300	43.500000	43.6700	+0.069%	114,723	+27.273%
2025-11-18	43.2700	43.8517	43.150000	43.6400	+0.414%	345,460	+27.360%
2025-11-17	44.2000	44.3600	43.340000	43.4600	-1.896%	210,303	+27.888%
2025-11-14	43.7100	44.5850	43.710000	44.3000	-0.169%	154,213	+25.463%
2025-11-13	45.1400	45.2299	44.253500	44.3750	-2.258%	81,303	+25.251%
2025-11-12	45.4700	45.7891	45.390000	45.4000	-0.022%	126,962	+22.423%
2025-11-11	45.3400	45.5150	45.200000	45.4100	+0.154%	59,289	+22.396%
2025-11-10	45.5400	45.5400	45.000000	45.3400	+1.002%	104,873	+22.585%
2025-11-07	44.0400	44.8950	44.000000	44.8900	+0.967%	71,462	+23.814%
2025-11-06	45.0700	45.1200	44.372700	44.4600	-1.485%	127,725	+25.011%
2025-11-05	44.7900	45.3350	44.693400	45.1300	+1.302%	141,055	+23.155%
2025-11-04	44.5300	44.9800	44.515000	44.5500	-1.547%	108,177	+24.759%
2025-11-03	45.4500	45.4500	44.655000	45.2500	-0.154%	125,142	+22.829%
2025-10-31	45.2000	45.4200	44.970100	45.3200	+0.421%	106,057	+22.639%
2025-10-30	45.2300	45.7600	45.130000	45.1300	-0.922%	103,307	+23.155%
2025-10-29	45.9200	46.1950	45.310000	45.5500	-0.827%	139,793	+22.020%
2025-10-28	46.2600	46.2600	45.849500	45.9300	-0.670%	1,201,814	+21.010%
2025-10-27	46.5400	46.5400	46.110000	46.2400	+0.391%	84,124	+20.199%
2025-10-24	46.2300	46.3300	46.050000	46.0600	+0.976%	73,312	+20.669%
2025-10-23	45.2300	45.7000	45.123800	45.6150	+1.412%	87,952	+21.846%
2025-10-22	45.4000	45.5599	44.720000	44.9800	-1.295%	144,679	+23.566%
2025-10-21	45.3700	45.7899	45.221500	45.5700	+0.154%	78,442	+21.966%
2025-10-20	45.2400	45.5951	45.240000	45.5000	+1.381%	54,569	+22.154%
2025-10-17	44.7900	45.0699	44.560000	44.8800	-0.178%	203,368	+23.841%
2025-10-16	45.8700	45.8700	44.790000	44.9600	-1.533%	99,674	+23.621%
2025-10-15	45.8800	46.1400	45.270000	45.6600	+0.595%	136,657	+21.726%
2025-10-14	44.3500	45.6900	44.350000	45.3900	+1.024%	302,128	+22.450%
2025-10-13	44.6150	45.0700	44.615000	44.9300	+2.230%	61,773	+23.704%
2025-10-10	45.4200	45.6081	43.950000	43.9500	-3.066%	113,695	+26.462%
2025-10-09	45.6900	45.7350	45.220000	45.3400	-0.896%	136,592	+22.585%
2025-10-08	45.5200	45.8100	45.280000	45.7500	+1.016%	92,612	+21.486%
2025-10-07	45.8600	45.9700	45.140000	45.2900	-1.135%	69,520	+22.720%
2025-10-06	46.1100	46.1100	45.650000	45.8100	+0.219%	74,722	+21.327%
2025-10-03	45.7000	46.0495	45.620000	45.7100	+0.506%	80,316	+21.593%
2025-10-02	45.3600	45.5100	45.130000	45.4800	+0.464%	109,296	+22.208%
2025-10-01	44.7800	45.3266	44.780000	45.2700	+0.421%	96,283	+22.774%
2025-09-30	44.9400	45.1600	44.627500	45.0800	+0.222%	102,825	+23.292%
2025-09-29	45.3300	45.3300	44.820100	44.9800	0.000%	79,555	+23.566%
2025-09-26	44.6700	45.0300	44.616900	44.9800	+1.147%	95,530	+23.566%
2025-09-25	44.5000	44.6900	44.240100	44.4700	-0.980%	90,032	+24.983%
2025-09-24	45.3900	45.4603	44.896600	44.9100	-0.883%	72,431	+23.759%
2025-09-23	45.4500	45.8800	45.250000	45.3100	-0.220%	111,789	+22.666%
2025-09-22	45.1900	45.4963	45.101400	45.4100	+0.154%	62,790	+22.396%
2025-09-19	45.7200	45.7200	45.213900	45.3400	-0.679%	82,653	+22.585%
2025-09-18	45.1600	45.7300	44.970000	45.6500	+1.761%	94,117	+21.752%
2025-09-17	44.9600	45.5300	44.640000	44.8600	+0.022%	183,629	+23.897%
2025-09-16	44.8850	44.9002	44.536200	44.8500	-0.400%	74,948	+23.924%
2025-09-15	45.1800	45.2600	44.980100	45.0300	+0.111%	87,087	+23.429%
2025-09-12	45.3600	45.3600	44.950100	44.9800	-0.991%	261,136	+23.566%
2025-09-11	44.7300	45.4500	44.730000	45.4300	+1.747%	91,940	+22.342%
2025-09-10	44.7800	44.9500	44.463300	44.6500	-0.112%	59,567	+24.479%
2025-09-09	44.9900	44.9900	44.550900	44.7000	-0.766%	73,653	+24.340%
2025-09-08	45.1200	45.1200	44.680000	45.0450	+0.211%	396,249	+23.388%
2025-09-05	45.0000	45.2858	44.530000	44.9500	+0.627%	59,634	+23.648%
2025-09-04	44.2600	44.6700	44.125000	44.6700	+1.361%	93,779	+24.424%
2025-09-03	44.1000	44.3300	43.890000	44.0700	-0.113%	53,970	+26.118%
2025-09-02	43.8200	44.1500	43.720400	44.1200	-0.451%	111,902	+25.975%
2025-08-29	44.6500	44.7045	44.209700	44.3200	-0.606%	77,024	+25.406%
2025-08-28	44.6500	44.6500	44.330000	44.5900	+0.214%	80,818	+24.647%
2025-08-27	44.1400	44.5700	44.140000	44.4950	+0.781%	95,649	+24.913%
2025-08-26	43.9700	44.3100	43.970000	44.1500	+0.387%	119,389	+25.889%
2025-08-25	44.1600	44.2472	43.960000	43.9800	-0.790%	90,575	+26.376%
2025-08-22	43.0900	44.4800	43.090000	44.3300	+3.309%	82,775	+25.378%
2025-08-21	42.6500	43.0100	42.600800	42.9100	+0.047%	143,153	+29.527%
2025-08-20	43.0200	43.0588	42.646000	42.8900	-0.395%	57,668	+29.587%
2025-08-19	43.1500	43.4800	42.960100	43.0600	-0.370%	216,470	+29.076%
2025-08-18	43.0200	43.2900	43.020000	43.2200	+0.302%	163,717	+28.598%
2025-08-15	43.3000	43.3000	42.970000	43.0900	-0.439%	112,711	+28.986%
2025-08-14	43.2900	43.3150	42.967500	43.2800	-1.187%	121,199	+28.420%
2025-08-13	43.1500	43.8300	43.150000	43.8000	+2.003%	71,584	+26.895%
2025-08-12	42.0600	42.9600	42.060000	42.9400	+2.654%	201,549	+29.436%
2025-08-11	41.9900	42.2056	41.757100	41.8300	-0.167%	79,047	+32.871%
2025-08-08	42.1500	42.2000	41.880000	41.9000	0.000%	45,298	+32.649%
2025-08-07	42.3400	42.3450	41.727900	41.9000	-0.286%	64,282	+32.649%
2025-08-06	42.0900	42.0900	41.800000	42.0200	-0.048%	133,148	+32.270%
2025-08-05	42.0300	42.3747	41.658300	42.0400	-0.071%	60,540	+32.207%
2025-08-04	41.7200	42.0700	41.541600	42.0700	+1.766%	83,364	+32.113%
2025-08-01	41.3500	41.6000	40.790000	41.3400	-1.618%	176,294	+34.446%
2025-07-31	42.4100	42.6281	41.970000	42.0200	-1.129%	74,473	+32.270%
2025-07-30	42.6600	43.0100	42.250000	42.5000	-0.188%	118,568	+30.776%
2025-07-29	42.9200	42.9600	42.490100	42.5800	-0.444%	63,687	+30.531%
2025-07-28	43.0100	43.0100	42.720000	42.7700	-0.280%	134,931	+29.951%
2025-07-25	42.7900	42.9100	42.499000	42.8900	+0.563%	195,053	+29.587%
2025-07-24	42.8900	42.9900	42.630000	42.6500	-0.837%	133,096	+30.317%
2025-07-23	42.8000	43.0600	42.763500	43.0100	+0.962%	95,853	+29.226%
2025-07-22	42.1100	42.6700	42.110000	42.6000	+1.140%	506,658	+30.469%
2025-07-21	42.6000	42.6000	42.090000	42.1200	-0.543%	178,798	+31.956%
2025-07-18	42.6900	42.6900	42.240000	42.3500	-0.259%	87,490	+31.240%
2025-07-17	41.9700	42.5600	41.970000	42.4600	+1.047%	54,958	+30.900%
2025-07-16	41.9100	42.0600	41.389000	42.0200	+0.695%	104,419	+32.270%
2025-07-15	42.6100	42.6100	41.730000	41.7300	-1.719%	92,801	+33.190%
2025-07-14	42.1600	42.4950	42.160000	42.4600	+0.355%	66,613	+30.900%
2025-07-11	42.3900	42.5200	42.260500	42.3100	-1.099%	143,858	+31.364%
2025-07-10	42.5200	42.9900	42.470000	42.7800	+0.611%	85,041	+29.921%
2025-07-09	42.4000	42.5500	42.179218	42.5200	+0.639%	56,319	+30.715%
2025-07-08	42.0700	42.5000	42.060000	42.2500	+0.547%	69,645	+31.550%
2025-07-07	42.2100	42.5200	41.793300	42.0200	-1.176%	130,616	+32.270%
2025-07-03	42.2900	42.6000	42.290000	42.5200	+0.758%	49,238	+30.715%
2025-07-02	41.7400	42.2300	41.642800	42.2000	+1.102%	87,667	+31.706%
2025-07-01	41.1400	42.1500	41.140000	41.7400	+0.992%	158,080	+33.158%
2025-06-30	41.4500	41.4698	41.260000	41.3300	+0.048%	160,748	+34.479%
2025-06-27	41.3600	41.6100	41.060000	41.3100	+0.048%	246,400	+34.544%
2025-06-26	40.8450	41.2900	40.620000	41.2900	+1.624%	134,007	+34.609%
2025-06-25	41.0200	41.0200	40.630000	40.6300	-0.951%	115,669	+36.795%
2025-06-24	40.8000	41.1100	40.711300	41.0200	+1.109%	113,944	+35.495%
2025-06-23	40.1800	40.5700	39.790000	40.5700	+0.971%	113,292	+36.998%
2025-06-20	40.6500	40.6500	40.011000	40.1800	0.000%	121,765	+38.328%
2025-06-18	40.0800	40.5000	39.900000	40.1800	+0.400%	104,389	+38.328%
2025-06-17	40.1300	40.3600	40.000100	40.0200	-1.039%	90,394	+38.881%
2025-06-16	40.4000	40.6600	40.238500	40.4400	+0.848%	130,486	+37.438%
2025-06-13	40.3300	40.5800	39.945000	40.1000	-1.643%	123,378	+38.603%
2025-06-12	40.6100	40.7792	40.482600	40.7700	-0.122%	79,151	+36.326%
2025-06-11	41.0900	41.2200	40.774600	40.8200	-0.451%	106,485	+36.159%
2025-06-10	40.8700	41.1897	40.870000	41.0050	+0.478%	73,816	+35.544%
2025-06-09	40.7800	41.0200	40.680000	40.8100	+0.468%	69,773	+36.192%
2025-06-06	40.5300	40.7100	40.470000	40.6200	+1.196%	91,197	+36.829%
2025-06-05	40.2700	40.4100	39.920000	40.1400	+0.075%	171,735	+38.465%
2025-06-04	40.2600	40.3320	40.110000	40.1100	-0.199%	184,377	+38.569%
2025-06-03	39.6900	40.2800	39.620000	40.1900	+1.413%	167,681	+38.293%
2025-06-02	39.6200	39.6300	39.145800	39.6300	+0.177%	86,933	+40.247%
2025-05-30	39.5300	39.7800	39.331000	39.5600	-0.453%	89,609	+40.495%
2025-05-29	39.9300	40.1000	39.450000	39.7400	+0.252%	190,048	+39.859%
2025-05-28	40.0500	40.1400	39.613900	39.6400	-1.098%	119,607	+40.212%
2025-05-27	39.8200	40.1050	39.510000	40.0800	+2.245%	117,501	+38.673%
2025-05-23	38.6000	39.3000	38.600000	39.2000	-0.127%	126,521	+41.786%
2025-05-22	39.1900	39.4891	39.020000	39.2500	-0.051%	114,688	+41.605%
2025-05-21	39.9800	40.0600	39.220000	39.2700	-2.773%	125,353	+41.533%
2025-05-20	40.3200	40.5100	40.190000	40.3900	-0.124%	218,991	+37.608%
2025-05-19	39.9700	40.4400	39.970000	40.4400	-0.443%	141,415	+37.438%
2025-05-16	40.2700	40.6700	40.220700	40.6200	+1.045%	110,462	+36.829%
2025-05-15	39.9600	40.2700	39.800000	40.2000	+0.249%	222,302	+38.259%
2025-05-14	40.2500	40.2950	40.070000	40.1000	-0.546%	155,082	+38.603%
2025-05-13	40.3800	40.5000	40.296000	40.3200	+0.423%	86,939	+37.847%
2025-05-12	40.1900	40.3846	39.800000	40.1500	+3.586%	499,927	+38.431%
2025-05-09	38.8900	39.1100	38.630000	38.7600	-0.129%	100,047	+43.395%
2025-05-08	38.5600	39.1350	38.376500	38.8100	+1.650%	215,183	+43.211%
2025-05-07	38.1600	38.4500	37.930000	38.1800	+0.474%	174,709	+45.574%
2025-05-06	37.9200	38.2715	37.823400	38.0000	-0.783%	120,504	+46.263%
2025-05-05	38.1300	38.6296	38.130000	38.3000	-0.623%	323,673	+45.117%
2025-05-02	38.1800	38.6230	38.115000	38.5400	+2.364%	118,510	+44.214%
2025-05-01	37.6300	38.0242	37.330000	37.6500	+0.561%	187,973	+47.623%
2025-04-30	37.0600	37.4800	36.650000	37.4400	-0.531%	204,081	+48.451%
2025-04-29	37.4100	37.7500	37.119500	37.6400	+0.615%	130,912	+47.662%
2025-04-28	37.4100	37.6593	37.020400	37.4100	+0.430%	215,384	+48.570%
2025-04-25	37.1100	37.3200	36.930000	37.2500	-0.134%	105,553	+49.208%
2025-04-24	36.5700	37.3100	36.470000	37.3000	+2.164%	188,984	+49.008%
2025-04-23	37.0100	37.5900	36.400000	36.5100	+1.614%	259,256	+52.232%
2025-04-22	35.3900	36.0600	35.390000	35.9300	+2.481%	129,869	+54.690%
2025-04-21	35.5500	35.5500	34.700000	35.0600	-2.122%	234,663	+58.528%
2025-04-17	35.5900	36.0400	35.540000	35.8200	+0.930%	516,142	+55.165%
2025-04-16	35.5800	35.9500	35.105300	35.4900	-1.142%	223,468	+56.607%
2025-04-15	35.9800	36.3889	35.770000	35.9000	-0.028%	237,708	+54.819%
2025-04-14	36.2400	36.2400	35.347900	35.9100	+1.212%	140,567	+54.776%
2025-04-11	34.8700	35.5300	34.400000	35.4800	+1.285%	170,825	+56.652%
2025-04-10	35.5700	35.5700	34.162600	35.0300	-4.316%	185,387	+58.664%
2025-04-09	33.1000	36.8300	32.972100	36.6100	+9.414%	434,837	+51.816%
2025-04-08	35.6400	35.6400	33.010000	33.4600	-2.591%	279,384	+66.109%
2025-04-07	33.4800	35.9299	32.905000	34.3500	-1.151%	468,333	+61.805%
2025-04-04	35.0900	35.4700	33.920000	34.7500	-4.873%	423,226	+59.942%
2025-04-03	37.2600	37.4998	36.490000	36.5300	-6.882%	283,921	+52.149%
2025-04-02	38.1600	39.3000	38.160000	39.2300	+1.685%	124,537	+41.677%
2025-04-01	38.3100	38.7794	37.967700	38.5800	+0.443%	237,334	+44.064%
2025-03-31	37.9300	38.6500	37.559300	38.4100	-0.182%	132,073	+44.702%
2025-03-28	39.1600	39.3500	38.266700	38.4800	-1.987%	104,454	+44.439%
2025-03-27	39.3900	39.6210	39.120000	39.2600	-0.608%	111,452	+41.569%
2025-03-26	39.8400	40.0769	39.370100	39.5000	-0.978%	104,100	+40.709%
2025-03-25	40.0200	40.1700	39.730000	39.8900	-0.325%	111,405	+39.333%
2025-03-24	39.5200	40.0734	39.520000	40.0200	+2.484%	267,437	+38.881%
2025-03-21	38.7900	39.1366	38.620000	39.0500	-0.510%	125,351	+42.330%
2025-03-20	39.2800	39.6600	39.118900	39.2500	-0.633%	174,229	+41.605%
2025-03-19	39.0400	39.7100	38.904800	39.5000	+1.621%	162,773	+40.709%
2025-03-18	38.9800	39.1200	38.740000	38.8700	-1.232%	151,868	+42.989%
2025-03-17	38.7100	39.5100	38.540000	39.3550	+1.352%	143,130	+41.227%
2025-03-14	38.2300	38.8332	38.160000	38.8300	+2.616%	178,493	+43.137%
2025-03-13	38.4600	38.5099	37.660000	37.8400	-1.816%	229,519	+46.882%
2025-03-12	38.9250	38.9400	38.220100	38.5400	+0.156%	120,194	+44.214%
2025-03-11	38.5900	38.9300	38.090000	38.4800	-0.246%	279,370	+44.439%
2025-03-10	39.0200	39.2842	38.250000	38.5750	-2.662%	145,639	+44.083%
2025-03-07	39.4100	39.7550	38.690700	39.6300	+0.686%	124,751	+40.247%
2025-03-06	39.4900	39.9550	39.195100	39.3600	-1.747%	167,436	+41.209%
2025-03-05	39.6200	40.1103	39.301500	40.0600	+1.136%	308,262	+38.742%
2025-03-04	39.6600	40.2119	39.000700	39.6100	-1.271%	192,851	+40.318%
2025-03-03	41.4300	41.4300	39.960000	40.1200	-2.763%	128,892	+38.534%
2025-02-28	40.8800	41.2600	40.590000	41.2600	+0.930%	228,171	+34.707%
2025-02-27	41.6400	41.6400	40.860000	40.8800	-1.387%	159,128	+35.959%
2025-02-26	41.5300	41.9800	41.350000	41.4550	+0.230%	113,496	+34.073%
2025-02-25	41.5100	41.6700	41.017900	41.3600	-0.385%	86,686	+34.381%
2025-02-24	41.8300	41.8300	41.279200	41.5200	-0.312%	209,941	+33.863%
2025-02-21	43.1600	43.1600	41.580000	41.6500	-2.891%	97,137	+33.445%
2025-02-20	43.2800	43.3500	42.590000	42.8900	-1.015%	146,208	+29.587%
2025-02-19	43.2800	43.4500	43.100100	43.3300	-0.482%	62,768	+28.271%
2025-02-18	43.4700	43.5600	43.270000	43.5400	+0.624%	89,473	+27.653%

.dark-mode .j9qHnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j9qHnX{ color: #333333; background-color: white; border: 2px solid #333333; }ESMLiShares ESG Aware MSCI USA Small-Cap ETFstock BATS ETF

ESML
iShares ESG Aware MSCI USA Small-Cap ETF
stock BATS ETF