Ishares Esg Aware Etf Price History
| ESML Etf | USD 42.35 0.11 0.26% |
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. As of today, the current price of IShares ESG stands at 42.35, as last reported on the 21st of July, with the highest price reaching 42.69 and the lowest price hitting 42.24 during the day. IShares ESG appears to be very steady, given 3 months investment horizon. iShares ESG Aware holds Efficiency (Sharpe) Ratio of 0.26, which attests that the entity had a 0.26 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares ESG Aware, which you can use to evaluate the volatility of the entity. Please utilize IShares ESG's Risk Adjusted Performance of 0.2443, market risk adjusted performance of (11.31), and Downside Deviation of 0.9901 to validate if our risk estimates are consistent with your expectations. IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = 0.2603
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ESML | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.06 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.28 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.26 actual daily | 20 80% of assets perform better |
Based on monthly moving average IShares ESG is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares ESG by adding it to a well-diversified portfolio.
IShares ESG Etf Price History Chart
There are several ways to analyze iShares ESG Aware Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares ESG price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 42.78 |
| Lowest Price | April 23, 2025 | 36.4 |
IShares ESG July 21, 2025 Etf Price Synopsis
Various analyses of IShares ESG's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares ESG from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.| IShares ESG Price Daily Balance Of Power | (0.24) | |
| IShares ESG Price Action Indicator | (0.17) | |
| IShares ESG Price Rate Of Daily Change | 1.00 |
IShares ESG July 21, 2025 Etf Price Analysis
IShares Etf Price History Data
| Open | High | Low | Close | Volume | ||
07/21/2025 | 42.69 | 42.69 | 42.24 | 42.35 | ||
07/18/2025 | 42.69 | 42.69 | 42.24 | 42.35 | 87,490 | |
07/17/2025 | 41.97 | 42.56 | 41.97 | 42.46 | 54,958 | |
07/16/2025 | 41.91 | 42.06 | 41.39 | 42.02 | 104,419 | |
07/15/2025 | 42.61 | 42.61 | 41.73 | 41.73 | 92,801 | |
07/14/2025 | 42.16 | 42.50 | 42.16 | 42.46 | 66,613 | |
07/11/2025 | 42.39 | 42.52 | 42.26 | 42.31 | 143,858 | |
07/10/2025 | 42.52 | 42.98 | 42.47 | 42.78 | 85,041 | |
07/09/2025 | 42.40 | 42.55 | 42.18 | 42.52 | 56,319 | |
07/08/2025 | 42.07 | 42.50 | 42.06 | 42.25 | 69,443 | |
07/07/2025 | 42.21 | 42.52 | 41.79 | 42.02 | 130,600 | |
07/03/2025 | 42.29 | 42.60 | 42.29 | 42.52 | 49,238 | |
07/02/2025 | 41.74 | 42.23 | 41.64 | 42.20 | 87,667 | |
07/01/2025 | 41.14 | 42.15 | 41.14 | 41.74 | 158,080 | |
06/30/2025 | 41.45 | 41.47 | 41.26 | 41.33 | 160,748 | |
06/27/2025 | 41.36 | 41.61 | 41.07 | 41.31 | 246,400 | |
06/26/2025 | 40.85 | 41.29 | 40.62 | 41.29 | 134,007 | |
06/25/2025 | 41.02 | 41.02 | 40.63 | 40.63 | 115,669 | |
06/24/2025 | 40.80 | 41.11 | 40.71 | 41.02 | 113,944 | |
06/23/2025 | 40.18 | 40.57 | 39.79 | 40.57 | 113,292 | |
06/20/2025 | 40.65 | 40.65 | 40.01 | 40.18 | 121,765 | |
06/18/2025 | 40.08 | 40.50 | 39.90 | 40.18 | 104,389 | |
06/17/2025 | 40.13 | 40.36 | 40.00 | 40.02 | 90,400 | |
06/16/2025 | 40.40 | 40.66 | 40.24 | 40.44 | 130,486 | |
06/13/2025 | 40.21 | 40.46 | 39.83 | 39.98 | 123,400 | |
06/12/2025 | 40.49 | 40.66 | 40.36 | 40.65 | 79,200 | |
06/11/2025 | 40.97 | 41.10 | 40.65 | 40.70 | 106,485 | |
06/10/2025 | 40.75 | 41.07 | 40.75 | 40.88 | 73,816 | |
06/09/2025 | 40.66 | 40.90 | 40.56 | 40.69 | 69,773 | |
06/06/2025 | 40.41 | 40.59 | 40.35 | 40.50 | 91,197 | |
06/05/2025 | 40.15 | 40.29 | 39.80 | 40.02 | 171,735 | |
06/04/2025 | 40.14 | 40.21 | 39.99 | 39.99 | 184,377 | |
06/03/2025 | 39.57 | 40.16 | 39.50 | 40.07 | 167,681 | |
06/02/2025 | 39.50 | 39.51 | 39.03 | 39.51 | 86,933 | |
05/30/2025 | 39.41 | 39.66 | 39.21 | 39.44 | 89,609 | |
05/29/2025 | 39.81 | 39.98 | 39.33 | 39.62 | 190,048 | |
05/28/2025 | 39.93 | 40.02 | 39.50 | 39.52 | 119,607 | |
05/27/2025 | 39.70 | 39.99 | 39.39 | 39.96 | 117,501 | |
05/23/2025 | 38.49 | 39.18 | 38.49 | 39.08 | 126,521 | |
05/22/2025 | 39.07 | 39.37 | 38.90 | 39.13 | 114,688 | |
05/21/2025 | 39.86 | 39.94 | 39.10 | 39.15 | 125,353 | |
05/20/2025 | 40.20 | 40.39 | 40.07 | 40.27 | 218,991 | |
05/19/2025 | 39.85 | 40.32 | 39.85 | 40.32 | 141,415 | |
05/16/2025 | 40.15 | 40.55 | 40.10 | 40.50 | 110,462 | |
05/15/2025 | 39.84 | 40.15 | 39.68 | 40.08 | 222,302 | |
05/14/2025 | 40.13 | 40.18 | 39.95 | 39.98 | 155,082 | |
05/13/2025 | 40.26 | 40.38 | 40.18 | 40.20 | 86,939 | |
05/12/2025 | 40.07 | 40.26 | 39.68 | 40.03 | 499,927 | |
05/09/2025 | 38.77 | 38.99 | 38.52 | 38.65 | 100,047 | |
05/08/2025 | 38.45 | 39.02 | 38.26 | 38.69 | 215,183 | |
05/07/2025 | 38.05 | 38.34 | 37.82 | 38.07 | 174,709 | |
05/06/2025 | 37.81 | 38.16 | 37.71 | 37.89 | 120,504 | |
05/05/2025 | 38.02 | 38.51 | 38.02 | 38.19 | 323,673 | |
05/02/2025 | 38.07 | 38.51 | 38.00 | 38.43 | 118,510 | |
05/01/2025 | 37.52 | 37.91 | 37.22 | 37.54 | 187,973 | |
04/30/2025 | 36.95 | 37.37 | 36.54 | 37.33 | 204,081 | |
04/29/2025 | 37.30 | 37.64 | 37.01 | 37.53 | 130,912 | |
04/28/2025 | 37.30 | 37.55 | 36.91 | 37.30 | 215,384 | |
04/25/2025 | 37.00 | 37.21 | 36.82 | 37.14 | 105,553 | |
04/24/2025 | 36.46 | 37.20 | 36.36 | 37.19 | 188,984 | |
04/23/2025 | 36.90 | 37.48 | 36.29 | 36.40 | 259,256 |
About IShares ESG Etf history
IShares ESG investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares ESG Aware will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares ESG stock prices may prove useful in developing a viable investing in IShares ESG
The fund generally will invest at least 90 percent of its assets in the component securities of the underlying index and may invest up to 10 percent of its assets in certain futures, options and swap contracts, cash and cash equivalents. USA Small-Cap is traded on BATS Exchange in the United States.
IShares ESG Etf Technical Analysis
IShares ESG technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare fundamentals across multiple equities to find investing opportunities |
| All Next | Launch Module |
IShares ESG Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IShares ESG's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2443 | |||
| Jensen Alpha | 0.269 | |||
| Total Risk Alpha | 0.1175 | |||
| Sortino Ratio | 0.1365 | |||
| Treynor Ratio | (11.32) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in iShares ESG Aware. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in population. You can also try the Money Managers module to screen money managers from public funds and ETFs managed around the world.
The market value of iShares ESG Aware is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares ESG's value that differs from its market value or its book value, called intrinsic value, which is IShares ESG's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares ESG's market value can be influenced by many factors that don't directly affect IShares ESG's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares ESG's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares ESG is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares ESG's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.