Cboe BZX · ESML · ETF
iShares ESG Aware MSCI USA Small-Cap ETF (ESML) ETF price history
Every Cboe BZX trading session of iShares ESG Aware MSCI USA Small-Cap ETF from May 15, 2018 to Sep 28, 2026: 2,104 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESML adjusted close, 2018 to 2026
- $56.64
- All time high, 2026
- $56.75
- 52 week high, $42.56 low
- 2,104
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ESML key facts
- iShares ESG Aware MSCI USA Small-Cap ETF (ESML) closed at $52.43 on Sep 28, 2026 on Cboe BZX.
- ESML's all time high close is $56.64, set on Aug 14, 2026; its all time low close is $15.85 on Mar 23, 2020.
- ESML's 52 week range is $42.56 to $56.75.
- ESML returned +17.4% over the year to Sep 28, 2026 and +40.6% over five years.
- Since May 15, 2018 ESML returned +121%, +9.9% a year compounded.
- ESML's deepest drawdown was -42.0% from Jan 16, 2020 to Mar 23, 2020.
- DataCedar holds 2,104 daily sessions of ESML history from May 15, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ESML price chart, 2018 to 2026
ESML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -5.1% |
| 6 months | +14.0% |
| Year to date | +13.5% |
| 1 year | +17.4% |
| 3 years | +60.3% |
| 5 years | +40.6% |
| 10 years | n/a |
| Since May 15, 2018 | +120.6% |
| Compound annual growth, 8.4 years | +9.9% |
ESML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.64 on Aug 14, 2026
- All time low close
- $15.85 on Mar 23, 2020
- 52 week high
- $56.75 on Aug 17, 2026
- 52 week low
- $42.56 on Nov 20, 2025
- Deepest drawdown
- -42.0% from Jan 16, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +9.4% on Apr 9, 2025
- Worst single session
- -13.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2018
- 2.2×
- Best calendar year
- 2019, +29%
- Worst calendar year
- 2022, -17%
ESML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 15, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.07 | $56.75 | $45.29 | $52.43 | +14.5% | 31M | 185 |
| 2025 | $41.85 | $47.40 | $32.47 | $45.78 | +10.6% | 36.4M | 250 |
| 2024 | $36.75 | $45.38 | $35.08 | $41.38 | +12.0% | 33.8M | 252 |
| 2023 | $31.81 | $37.61 | $29.93 | $36.95 | +17.3% | 36.3M | 250 |
| 2022 | $38.19 | $38.84 | $28.66 | $31.50 | -17.3% | 50.9M | 251 |
| 2021 | $32.32 | $40.57 | $31.21 | $38.09 | +19.3% | 33.5M | 252 |
| 2020 | $26.89 | $32.66 | $15.38 | $31.93 | +19.6% | 25.5M | 253 |
| 2019 | $20.76 | $26.91 | $20.38 | $26.71 | +29.1% | 5.6M | 252 |
| 2018 | $23.76 | $26.16 | $19.50 | $20.68 | n/a | 1.4M | 159 |
ESML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $52.43 | -4.4% |
| August 2026 | $54.87 | +2.1% |
| July 2026 | $53.72 | -4.0% |
| June 2026 | $55.93 | +5.4% |
| May 2026 | $53.07 | +3.5% |
| April 2026 | $51.26 | +9.2% |
| March 2026 | $46.93 | -5.2% |
| February 2026 | $49.48 | +2.7% |
| January 2026 | $48.20 | +5.3% |
| December 2025 | $45.78 | -0.1% |
| November 2025 | $45.82 | +1.8% |
| October 2025 | $44.99 | +0.5% |
About the ESML data
Daily bars. 2,104 sessions from May 15, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EQLT iShares MSCI Emerging Markets Quality Factor ETF
- ESG Northern Trust STOXX US ESG Select ETF
- ESGG Northern Trust STOXX Global ESG Select ETF
- ESGV Vanguard ESG U.S. Stock ETF
- ETHU 2x Ether ETF
- ETHV VanEck Ethereum ETF
- ETNG Leverage Shares 2X Long ETN Daily ETF
- ETTY Amplify Ethereum 3% Monthly Option Income ETF
Common questions
ESML share price history
