Stock listing

CBOE:ESML iShares ESG Aware MSCI USA Small-Cap ETF Stock

Follow iShares ESG Aware MSCI USA Small-Cap ETF into a list and get an email when it puts out news.

Share price · CBOE:ESML

$53.86 USD +0.08 (+0.1%)

Close on Nov 3, 2026

Past year +19.0% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
$53.78 – $54.37 USDNov 3, 2026
Volume
86,876 sharesNov 3, 2026
52-week range
$42.87 – $56.75 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
$7.66M USDMedian day 105,470 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
iShares ESG Aware MSCI USA Small-Cap ETF logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:ESML · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$53.86+0.08+0.1%$53.89$54.37$53.7886,876
$53.78+0.30+0.6%$53.72$54.34$53.72119,125
$53.48-0.71-1.3%$53.93$54.07$53.08140,046
$54.19+0.69+1.3%$53.59$54.29$53.59109,820
$53.50+0.17+0.3%$53.54$53.54$53.12114,116
$53.33+0.32+0.6%$53.08$53.37$52.85109,934
$53.01+0.32+0.6%$52.74$53.28$52.74108,207
$52.69-0.21-0.4%$52.59$52.80$52.23138,600
$52.90-0.04-0.1%$52.66$52.94$52.421,021,300
$52.94+0.18+0.3%$52.99$53.12$52.74129,500
$52.76+0.82+1.6%$51.98$52.87$51.98108,600
$51.94+0.04+0.1%$52.03$52.21$51.86151,800
$51.90-0.68-1.3%$52.68$52.78$51.7077,400
$52.58+0.83+1.6%$51.83$52.58$51.73179,400
$51.75-0.70-1.3%$52.01$52.19$51.52150,900
$52.45-0.010.0%$52.51$52.75$52.19184,700
$52.46-0.28-0.5%$52.63$52.92$52.46104,700
$52.74+0.31+0.6%$52.51$52.80$52.41192,100
$52.43+0.11+0.2%$52.07$52.43$51.86555,200
$52.32-0.72-1.4%$52.60$52.96$52.1288,000
$53.04-0.11-0.2%$53.46$53.54$53.00391,700
$53.15+0.30+0.6%$52.80$53.42$52.5697,700
$52.85+0.48+0.9%$52.90$53.16$52.78136,600
$52.37+0.37+0.7%$52.05$52.48$51.7198,800
$52.00-0.28-0.5%$52.50$52.50$52.00107,800
$52.28-0.15-0.3%$52.58$52.58$51.99125,000
$52.43-0.46-0.9%$52.63$52.65$52.20114,400
$52.89+0.15+0.3%$52.91$53.10$52.56684,000
$52.74-0.16-0.3%$52.76$52.77$52.3576,100
$52.90-0.51-1.0%$53.28$53.28$52.8563,300
$53.41+0.20+0.4%$53.54$53.68$53.2882,600
$53.21+0.26+0.5%$53.45$53.45$53.04117,200
$52.95-0.28-0.5%$53.20$53.30$52.76114,700
$53.23+0.31+0.6%$53.68$53.68$53.2363,300
$52.92-0.27-0.5%$53.15$53.49$52.4397,700
$53.19-0.43-0.8%$53.38$53.44$53.0573,700
$53.62-0.17-0.3%$53.56$53.85$53.3686,700
$53.79+0.38+0.7%$53.89$54.01$53.7396,019
$53.41-0.55-1.0%$53.60$53.82$53.3583,932
$53.96-0.74-1.4%$54.49$54.54$53.93114,086
$54.70-0.39-0.7%$54.98$54.98$54.6676,937
$55.09+0.020.0%$54.83$55.15$54.8373,659
$55.07+0.35+0.6%$55.08$55.08$54.6087,585
$54.72+0.44+0.8%$54.42$54.80$54.3956,979
$54.28-0.59-1.1%$54.53$54.70$54.1991,650
$54.87-0.17-0.3%$54.89$55.02$54.5981,252
$55.04-0.61-1.1%$55.57$55.89$55.0276,189
$55.65+0.010.0%$55.81$55.81$55.5450,292
$55.64+0.16+0.3%$55.38$55.73$55.3557,199
$55.48+0.11+0.2%$55.62$55.66$55.30153,270
$55.37-0.46-0.8%$55.76$55.76$55.2186,726
$55.83+0.36+0.6%$55.93$55.93$55.6064,517
$55.47-0.66-1.2%$55.68$55.90$55.43258,853
$56.13+0.44+0.8%$56.39$56.65$56.00106,239
$55.69-0.94-1.7%$56.28$56.28$55.6956,002
$56.63-0.010.0%$56.64$56.75$56.2290,473
$56.64+0.305+0.5%$56.46$56.64$56.4648,168
$56.34+0.485+0.9%$56.05$56.37$55.96123,393
$55.85+0.29+0.5%$56.08$56.08$55.60440,970
$55.56+0.17+0.3%$55.42$55.79$55.3884,527
$55.39-0.19-0.3%$55.56$55.60$55.35126,378
$55.58+0.59+1.1%$55.60$55.66$55.30118,085
$54.99-0.39-0.7%$55.09$55.58$54.9963,710
$55.38-0.37-0.7%$56.04$56.18$55.38112,222
$55.75+1.185+2.2%$54.93$55.83$54.5380,793
$54.57+0.845+1.6%$53.89$54.63$53.8967,786
Ticker
CBOE:ESML
Asset type
ETF
Exchange
CBOE
Currency
USD

iShares ESG Aware MSCI USA Small-Cap ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about iShares ESG Aware MSCI USA Small-Cap ETF.