iShares ESG Aware MSCI USA Small-Cap ESML

Open calendar →

iShares ESG Aware MSCI USA Small-Cap ETF · ETF · CBOE/BATS · ETF / Small Blend

Paper trade (simulated — no real money)

Fill: USD 53.1000 · FX 1 USD = 1.280250 SGD · about SGD 67.9813 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 46.24 → 53.10 · 14.8%
56.64049.78542.930 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 26 Oct 2025 — 27 Oct 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
52.7400 53.2800 52.7400 53.1000 70,765
Weekend
Weekend
52.5900 52.8000 52.2300 52.6900 138,600
52.6600 52.9380 52.4200 52.9000 1,021,300
52.9900 53.1200 52.7350 52.9400 129,500
51.9800 52.8700 51.9800 52.7600 108,600
52.0300 52.2100 51.8600 51.9400 151,800
Weekend
Weekend
52.6800 52.7800 51.7000 51.9000 77,400
51.8300 52.5800 51.7250 52.5800 179,400
52.0100 52.1850 51.5170 51.7500 150,900
52.5100 52.7500 52.1900 52.4500 184,700
52.6300 52.9200 52.4600 52.4600 104,700
Weekend
Weekend
52.5100 52.8000 52.4100 52.7400 192,100
52.0700 52.4300 51.8600 52.4300 555,200
52.5950 52.9590 52.1200 52.3200 88,000
53.4600 53.5400 53.0000 53.0400 391,700
52.8000 53.4200 52.5550 53.1500 97,700
Weekend
Weekend
52.9000 53.1600 52.7750 52.8500 136,600
52.0500 52.4750 51.7100 52.3700 98,800
52.5000 52.5000 52.0000 52.0000 107,800
52.5800 52.5800 51.9900 52.2800 125,000
52.6300 52.6500 52.1970 52.4300 114,400
Weekend
Weekend
52.9100 53.1000 52.5600 52.8900 684,000
52.7600 52.7700 52.3500 52.7400 76,100
53.2800 53.2800 52.8500 52.9000 63,300
53.5400 53.6750 53.2800 53.4100 82,600
53.4500 53.4500 53.0400 53.2100 117,200
Weekend
Weekend
53.2000 53.2990 52.7550 52.9500 114,700
53.6800 53.6800 53.2300 53.2300 63,300
53.1500 53.4900 52.4300 52.9200 97,700
53.3800 53.4350 53.0500 53.1900 73,700
53.5600 53.8490 53.3600 53.6200 86,700
Weekend
Weekend
53.8900 54.0100 53.7250 53.7900 92,400
53.6000 53.8200 53.3450 53.4100 83,900
54.4900 54.5400 53.9300 53.9600 114,100
54.9800 54.9800 54.6600 54.7000 76,900
No trading
Weekend
Weekend
54.8300 55.1500 54.8300 55.0900 73,600
55.0800 55.0800 54.6000 55.0700 87,600
54.4200 54.8000 54.3900 54.7200 57,000
54.5300 54.7000 54.1850 54.2800 91,700
54.8900 55.0150 54.5920 54.8700 81,300
Weekend
Weekend
55.5700 55.8900 55.0200 55.0400 76,200
55.8100 55.8100 55.5410 55.6500 50,300
55.3800 55.7300 55.3500 55.6400 57,200
55.6200 55.6600 55.2950 55.4800 153,300
55.7600 55.7600 55.2100 55.3700 86,700
Weekend
Weekend
55.9300 55.9300 55.6030 55.8300 64,500
55.6800 55.9000 55.4250 55.4700 258,900
56.3900 56.6480 56.0000 56.1300 106,200
56.2800 56.2800 55.6850 55.6900 56,000
56.6400 56.7490 56.2240 56.6300 90,500
Weekend
Weekend
56.4600 56.6400 56.4600 56.6400 48,200
56.0450 56.3700 55.9600 56.3350 123,400
56.0800 56.0800 55.6000 55.8500 441,000
55.4200 55.7900 55.3800 55.5600 84,500
55.5600 55.6010 55.3500 55.3900 126,400
Weekend
Weekend
55.6000 55.6600 55.3000 55.5800 118,100
55.0900 55.5800 54.9900 54.9900 63,700
56.0400 56.1780 55.3800 55.3800 112,200
54.9300 55.8300 54.5290 55.7500 80,800
53.8900 54.6250 53.8900 54.5650 67,800
Weekend
Weekend
54.1400 54.1700 53.2930 53.7200 95,200
53.5800 53.8400 53.1950 53.8100 51,000
53.8600 54.0460 53.0000 53.0500 80,300
53.8900 53.9600 53.5000 53.9200 125,900
54.3800 54.4710 53.6800 53.9300 71,400
Weekend
Weekend
54.1100 54.3400 53.7900 53.8600 92,200
53.7900 54.3400 53.7900 53.9900 55,100
54.2500 54.5700 54.1700 54.2300 61,400
54.0500 54.4700 53.8850 54.4500 101,000
54.3000 54.3000 53.6100 53.6100 51,600
Weekend
Weekend
53.7800 54.3900 53.7800 53.9600 63,700
54.0800 54.7000 54.0800 54.3000 90,900
54.5500 54.5800 53.9350 54.3800 76,900
54.3300 54.7100 54.2300 54.3450 418,800
54.4600 54.7100 53.9630 54.1100 62,200
Weekend
Weekend
54.8500 54.8500 54.4060 54.6650 70,000
54.3200 55.0700 54.3200 54.7300 61,000
54.0400 54.1100 53.3500 53.9700 73,700
54.8700 55.0440 54.1000 54.3700 233,600
54.9500 55.3100 54.9500 55.0300 93,900
Weekend
Weekend
No trading
55.8800 55.9900 54.3430 54.8700 67,200
55.5900 56.0400 55.3900 55.3900 84,600
55.5400 56.0700 55.4870 55.9300 174,700
55.5300 55.5300 54.6500 55.4300 81,800
Weekend
Weekend
54.7100 55.4900 54.7100 55.2600 106,700
55.0100 55.5310 54.9100 55.2800 198,000
54.2600 54.7200 54.1200 54.3500 163,800
53.5300 54.4400 53.5300 54.0200 82,700
54.9600 54.9600 54.6200 54.6800 68,000
Weekend
Weekend
No trading
54.3800 54.5300 54.0800 54.4900 64,000
54.4600 54.7100 53.4800 53.6100 107,900
54.6500 55.1100 54.1700 54.2000 151,300
55.2400 55.2900 54.5700 54.6800 111,900
Weekend
Weekend
54.0500 54.7000 53.9190 54.4100 76,600
52.7700 53.8800 52.5100 53.8000 216,900
52.8350 53.5690 52.3100 52.3400 94,300
52.9900 53.8200 51.8000 52.9800 6,691,600
52.8600 53.0600 52.6000 52.6100 47,700
Weekend
Weekend
53.1500 53.1910 52.0300 52.2800 71,400
53.2100 53.8950 53.1000 53.7300 88,200
53.4300 53.4600 53.0800 53.3300 55,600
53.2100 53.6590 53.0700 53.5800 92,500
52.9600 53.4900 52.9000 53.3500 99,600
Weekend
Weekend
53.3900 53.4840 53.0500 53.1800 126,700
53.0400 53.4700 52.6800 53.2900 93,200
53.1700 53.2700 52.9050 52.9500 55,000
52.7300 53.0700 52.5900 53.0300 63,800
No trading
Weekend
Weekend
52.0600 52.3500 51.9110 52.2000 60,800
51.2100 51.9600 50.9300 51.8500 130,000
50.8300 51.4400 50.6050 51.4300 83,100
50.5800 50.8100 50.2250 50.4800 100,400
51.1900 51.3000 50.6900 50.9000 72,600
Weekend
Weekend
51.2200 51.2930 50.9700 50.9700 75,700
51.8600 52.0700 51.6110 51.8200 81,600
51.9300 51.9300 51.3800 51.7000 126,200
52.0500 52.2500 51.1700 51.7900 117,500
52.5700 52.5720 52.2400 52.2700 83,300
Weekend
Weekend
52.3900 52.5100 52.0700 52.4700 88,400
52.6600 52.6600 51.8950 52.0100 81,700
52.4400 52.7100 52.2400 52.6200 103,900
51.7700 52.2040 51.6250 52.1300 94,700
51.5700 51.8450 51.1300 51.3500 82,900
Weekend
Weekend
51.6100 51.6570 51.3000 51.5500 54,800
50.6000 51.4500 50.5500 51.3600 101,600
50.9000 50.9000 50.2250 50.4300 104,900
50.9600 51.2600 50.6000 50.7300 70,800
51.2600 51.3400 51.1800 51.2500 58,900
Weekend
Weekend
51.2600 51.2700 50.8000 51.1500 67,200
51.1500 51.2800 50.3900 50.9800 80,300
51.6700 51.9100 51.0300 51.1800 57,900
51.6200 51.9500 51.0700 51.1500 270,200
51.1700 51.5900 51.0900 51.5700 131,400
Weekend
Weekend
50.7600 51.5750 50.7600 51.2400 231,300
50.1400 50.3850 50.0600 50.3200 102,300
50.3000 50.3380 49.8900 50.1300 75,300
50.1100 50.3200 50.0000 50.2300 67,300
49.0000 49.9400 49.0000 49.9400 105,200
Weekend
Weekend
49.5900 49.5900 49.1000 49.1600 105,800
48.9500 49.5800 48.9500 49.4150 86,000
49.4000 49.5370 48.9900 49.2300 112,700
47.6600 47.9700 47.4900 47.8700 130,500
47.5400 47.8700 47.3950 47.8100 152,700
Weekend
Weekend
No trading
46.5200 47.8600 46.5200 47.5700 176,500
47.2400 47.8000 47.2400 47.4100 158,700
46.3000 47.2900 46.0900 47.0200 74,400
46.5900 46.5900 45.3800 45.6000 169,300
Weekend
Weekend
46.5900 46.6700 46.0000 46.0700 72,000
46.9600 47.6250 46.8100 46.8500 321,000
47.5900 47.6350 47.0850 47.5400 1,471,900
46.4700 47.3450 46.4200 47.1100 177,900
46.7900 47.5300 46.7900 46.8700 203,600
Weekend
Weekend
46.6600 46.8350 45.6520 45.9200 91,800
46.3100 47.1990 46.2900 46.9000 261,800
47.1000 47.2700 46.7750 46.7900 106,300
47.3000 47.6200 47.2100 47.3400 332,900
47.0700 47.5080 47.0100 47.0400 141,800
Weekend
Weekend
47.0700 47.3200 46.5400 46.6500 175,300
47.2700 47.3400 46.7000 46.7700 115,000
47.7100 47.9500 47.3900 47.7600 105,800
48.0600 48.5900 47.7240 47.8400 80,800
47.1300 48.1090 46.4650 48.0800 141,900
Weekend
Weekend
47.8900 47.8900 47.4750 47.6600 80,900
49.0100 49.4090 48.3000 48.6700 155,700
49.5100 49.5800 49.0300 49.4600 201,500
48.7800 49.4400 48.0700 49.1800 137,300
49.1000 50.0600 49.0800 49.9300 395,800
Weekend
Weekend
49.5900 49.7200 49.2910 49.7000 93,200
49.9300 50.2950 49.6150 50.2500 79,400
50.2100 50.2100 49.5900 50.0000 768,200
49.4400 49.9250 49.3350 49.8600 94,900
50.0800 50.0800 49.0790 49.3700 73,800
Weekend
Weekend
49.7700 50.3500 49.7300 50.1800 78,300
49.6600 49.9450 49.5700 49.9400 77,100
49.6400 50.3400 49.6400 49.9400 85,300
49.5800 49.7900 49.0700 49.6100 82,300
No trading
Weekend
Weekend
49.2700 49.9900 49.0500 49.6900 95,200
50.3800 50.4100 48.9200 49.1800 116,700
50.4400 50.4700 49.6250 49.9450 127,900
50.1900 50.4200 50.0410 50.0700 90,400
50.0000 50.2600 49.7700 50.1600 101,200
Weekend
Weekend
48.9300 50.1100 48.9300 50.0000 119,600
48.6800 49.2900 48.4120 48.4800 87,600
49.1900 49.4900 48.5250 49.1200 113,900
49.2100 49.4430 48.4130 49.0600 116,200
48.3100 49.0900 48.3100 48.9100 116,800
Weekend
Weekend
48.6600 49.0690 48.1800 48.4100 134,700
49.1400 49.1500 48.3650 48.9800 152,400
49.2800 49.5100 48.8400 48.9600 107,200
49.2800 49.2800 48.9200 49.1300 907,900
49.2000 49.5170 49.0500 49.1600 120,500
Weekend
Weekend
49.7900 49.7900 49.0800 49.2150 81,300
49.9500 50.1500 49.8300 49.8600 186,400
49.0300 49.7200 48.9250 49.6100 152,400
48.4500 49.0200 48.4500 48.5800 127,100
No trading
Weekend
Weekend
49.2850 49.3700 49.0850 49.2300 66,900
48.9400 49.5100 48.9400 49.3200 101,000
48.4500 48.8400 48.4200 48.7800 435,000
48.8100 48.8100 48.4900 48.6200 156,800
48.2800 48.5850 48.2200 48.5700 109,800
Weekend
Weekend
48.2400 48.5900 48.1000 48.4800 107,000
47.4600 48.1170 47.4600 48.0300 108,900
47.9800 47.9800 47.5450 47.6400 199,000
47.2300 47.9900 47.1850 47.9900 124,400
46.7000 47.4070 46.7000 47.2400 125,400
Weekend
Weekend
46.2700 46.5850 45.9500 46.5300 94,800
No trading
46.4300 46.4300 45.9400 45.9800 112,300
46.7700 46.7700 46.3800 46.3800 124,700
46.7300 46.8250 46.5400 46.6500 77,600
Weekend
Weekend
47.0700 47.0700 46.7600 46.9100 95,500
No trading
47.0100 47.0700 46.8500 47.0300 53,300
47.0600 47.1100 46.7900 46.8900 148,700
46.8600 47.2900 46.8600 47.1400 171,900
Weekend
Weekend
46.3700 46.7250 46.3700 46.6300 118,000
46.6500 46.7300 46.2300 46.2800 117,300
46.5100 46.8690 46.0600 46.1000 171,200
46.4700 46.6840 46.1390 46.3100 360,700
47.3500 47.3500 46.6570 46.7100 78,100
Weekend
Weekend
47.7400 47.7400 46.8750 46.9500 79,600
46.9300 47.6320 46.9300 47.6000 313,500
46.3100 47.2800 46.2100 47.0900 79,500
46.2100 46.6500 46.2100 46.3200 133,400
46.7600 46.7600 46.2700 46.3300 101,700
Weekend
Weekend
46.4700 46.7400 46.4100 46.4600 102,000
46.1150 46.6300 46.0600 46.4800 118,500
45.6950 46.2390 45.6950 46.2200 168,200
45.9500 45.9600 45.6200 45.6200 101,800
45.6900 46.1510 45.6900 45.8000 132,300
Weekend
Weekend
46.0500 46.2100 45.9700 46.1500 35,700
No trading
45.6350 46.2700 45.6350 45.9550 109,700
44.7200 45.7300 44.7200 45.6300 133,300
44.3400 44.7700 44.2100 44.7100 151,900
Weekend
Weekend
43.1000 44.2760 43.1000 44.1000 248,300
44.3400 44.5690 42.8700 42.9300 206,400
43.6400 44.0300 43.5000 43.6700 115,100
43.2700 43.8520 43.1500 43.6400 345,600
44.2000 44.3600 43.3400 43.4600 210,700
Weekend
Weekend
43.7100 44.5850 43.7100 44.3000 154,400
45.1400 45.2300 44.2540 44.3750 81,300
45.4700 45.7890 45.3900 45.4000 127,000
45.3400 45.5150 45.2000 45.4100 59,300
45.5400 45.5400 45.0000 45.3400 104,900
Weekend
Weekend
44.0400 44.8950 44.0000 44.8900 71,500
45.0700 45.1200 44.3730 44.4600 127,700
44.7900 45.3350 44.6930 45.1300 141,100
44.5300 44.9800 44.5150 44.5500 108,100
45.4500 45.4500 44.6550 45.2500 125,300
Weekend
Weekend
45.2000 45.4200 44.9700 45.3200 106,100
45.2300 45.7600 45.1300 45.1300 103,300
45.9200 46.1950 45.3100 45.5500 139,800
46.2600 46.2600 45.8500 45.9300 1,201,800
46.5400 46.5400 46.1100 46.2400 84,100
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.