ISHARES ENHANCED U.S. SMALLCAP ETF (IESM) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.38 ($0.00) 0.00%
ISHARES ENHANCED U.S. SMALLCAP ETF - Daily Information
Click for more stock information on ISHARES ENHANCED U.S. SMALLCAP ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.38 |
| Previous Close | $33.38 |
| High | $33.38 |
| Low | $33.38 |
| Adjusted Open | $33.38 |
| Previous Adjusted Close | $33.38 |
| Adjusted High | $33.38 |
| Adjusted Low | $33.38 |
About ISHARES ENHANCED U.S. SMALLCAP ETF (IESM)
DELISTED - The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in equity securities of U.S. small-capitalization issuers. The Fund is an actively managed exchange-traded fund ("ETF") that does not seek to replicate the performance of a specified index. The Fund will seek to invest in strategic U.S. small-capitalization stocks with targeted investment characteristics.BFA utilizes a proprietary investment process to assemble an investment portfolio from a defined group of U.S. small-capitalization stocks based on certain quantitative investment characteristics, including, but not limited to, cash earnings, earnings variability, leverage, price-to-book ratio and market capitalization. Companies in the universe of U.S. small-capitalization securities in which the Fund invests include consumer discretionary, financials and information technology companies, and may change over time.The Fund may have a higher portfolio turnover than funds that seek to replicate the performance of an index.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received).
Invest in ISHARES ENHANCED U.S. SMALLCAP ETF (IESM)
Historical Stock Data for ISHARES ENHANCED U.S. SMALLCAP ETF (IESM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-08-31 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2016-08-30 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2016-08-29 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2016-08-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2016-08-25 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2016-08-24 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2016-08-23 | $33.39 | $33.50 | $33.34 | $33.38 | $33.38 | 9,328 |
| 2016-08-22 | $33.39 | $33.43 | $33.34 | $33.36 | $33.36 | 20,040 |
| 2016-08-19 | $33.33 | $33.49 | $33.33 | $33.43 | $33.43 | 153,773 |
| 2016-08-18 | $33.31 | $33.55 | $33.31 | $33.48 | $33.48 | 1,360 |
| 2016-08-17 | $33.10 | $33.11 | $32.95 | $33.11 | $33.11 | 2,456 |
| 2016-08-16 | $33.33 | $33.33 | $33.15 | $33.23 | $33.23 | 17,021 |
| 2016-08-15 | $33.40 | $33.52 | $33.29 | $33.38 | $33.38 | 9,918 |
| 2016-08-12 | $33.15 | $33.15 | $33.04 | $33.10 | $33.10 | 5,665 |
| 2016-08-11 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 16 |
| 2016-08-10 | $33.04 | $33.09 | $32.91 | $33.03 | $33.03 | 10,124 |
| 2016-08-09 | $33.30 | $33.30 | $33.12 | $33.12 | $33.12 | 177,544 |
| 2016-08-08 | $33.19 | $33.23 | $33.11 | $33.13 | $33.13 | 42,094 |
| 2016-08-05 | $33.10 | $33.22 | $33.10 | $33.22 | $33.22 | 1,362 |
| 2016-08-04 | $32.79 | $32.83 | $32.70 | $32.70 | $32.70 | 1,646 |
| 2016-08-03 | $32.58 | $32.68 | $32.58 | $32.66 | $32.66 | 2,268 |
| 2016-08-02 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 214 |
| 2016-08-01 | $32.81 | $32.94 | $32.49 | $32.49 | $32.49 | 277,952 |
| 2016-07-29 | $32.90 | $32.98 | $32.87 | $32.97 | $32.97 | 2,479 |
| 2016-07-28 | $32.85 | $32.96 | $32.85 | $32.91 | $32.91 | 4,495 |
| 2016-07-27 | $32.82 | $32.82 | $32.60 | $32.68 | $32.68 | 3,186 |
| 2016-07-26 | $32.46 | $32.46 | $32.45 | $32.45 | $32.45 | 2,472 |
| 2016-07-25 | $32.34 | $32.44 | $32.34 | $32.44 | $32.44 | 1,037 |
| 2016-07-22 | $32.56 | $32.56 | $32.50 | $32.50 | $32.50 | 734 |
| 2016-07-21 | $32.26 | $32.32 | $32.23 | $32.23 | $32.23 | 1,322 |
| 2016-07-20 | $32.35 | $32.60 | $32.35 | $32.44 | $32.44 | 3,129 |
| 2016-07-19 | $32.60 | $32.60 | $32.26 | $32.26 | $32.26 | 4,874 |
| 2016-07-18 | $32.57 | $32.66 | $32.52 | $32.54 | $32.54 | 2,325 |
| 2016-07-15 | $32.64 | $32.65 | $32.61 | $32.61 | $32.61 | 1,376 |
| 2016-07-14 | $32.70 | $32.70 | $32.65 | $32.65 | $32.65 | 1,986 |
| 2016-07-13 | $32.68 | $32.68 | $32.50 | $32.63 | $32.63 | 5,606 |
| 2016-07-12 | $32.33 | $32.69 | $32.31 | $32.69 | $32.69 | 3,348 |
| 2016-07-11 | $32.20 | $32.28 | $32.18 | $32.20 | $32.20 | 3,948 |
| 2016-07-08 | $31.87 | $31.98 | $31.82 | $31.82 | $31.82 | 30,898 |
| 2016-07-07 | $31.25 | $31.33 | $31.06 | $31.33 | $31.33 | 21,775 |
| 2016-07-06 | $30.98 | $31.22 | $30.98 | $31.21 | $31.21 | 55,779 |
| 2016-07-05 | $31.22 | $31.22 | $30.84 | $30.90 | $30.90 | 13,473 |
| 2016-07-01 | $31.56 | $31.56 | $31.34 | $31.51 | $31.51 | 1,319 |
| 2016-06-30 | $31.32 | $31.32 | $31.18 | $31.25 | $31.25 | 1,461 |
| 2016-06-29 | $30.68 | $30.80 | $30.68 | $30.80 | $30.80 | 603 |
| 2016-06-28 | $30.27 | $30.27 | $30.08 | $30.26 | $30.26 | 4,515 |
| 2016-06-27 | $30.00 | $30.00 | $29.94 | $29.98 | $29.98 | 2,814 |
| 2016-06-24 | $30.91 | $31.00 | $30.90 | $31.00 | $31.00 | 1,935 |
| 2016-06-23 | $31.90 | $31.90 | $31.80 | $31.87 | $31.87 | 1,113 |
| 2016-06-22 | $31.69 | $31.74 | $31.38 | $31.45 | $31.45 | 3,301 |
| 2016-06-21 | $31.59 | $31.59 | $31.33 | $31.37 | $31.37 | 2,501 |
| 2016-06-17 | $31.29 | $31.29 | $31.22 | $31.26 | $31.14 | 1,008 |
| 2016-06-16 | $30.97 | $31.31 | $30.97 | $31.31 | $31.19 | 754 |
| 2016-06-15 | $31.37 | $31.45 | $31.37 | $31.45 | $31.33 | 807 |
| 2016-06-14 | $31.17 | $31.17 | $31.17 | $31.17 | $31.06 | 1,066 |
| 2016-06-13 | $31.32 | $31.55 | $31.23 | $31.23 | $31.12 | 3,323 |
| 2016-06-10 | $31.48 | $31.65 | $31.48 | $31.65 | $31.53 | 2,402 |
| 2016-06-09 | $31.94 | $31.95 | $31.91 | $31.91 | $31.80 | 1,113 |
| 2016-06-08 | $32.14 | $32.15 | $32.01 | $32.15 | $32.03 | 3,614 |
| 2016-06-07 | $31.93 | $31.94 | $31.93 | $31.94 | $31.82 | 849 |
| 2016-06-06 | $31.63 | $31.86 | $31.63 | $31.76 | $31.64 | 1,914 |
| 2016-06-03 | $31.65 | $31.65 | $31.30 | $31.48 | $31.36 | 2,401 |
| 2016-06-02 | $31.30 | $31.51 | $31.30 | $31.51 | $31.39 | 3,634 |
| 2016-06-01 | $31.30 | $31.38 | $31.24 | $31.28 | $31.17 | 2,213 |
| 2016-05-31 | $31.34 | $31.34 | $31.03 | $31.03 | $30.91 | 1,714 |
| 2016-05-27 | $31.04 | $31.15 | $30.99 | $31.11 | $31.00 | 2,358 |
| 2016-05-26 | $30.92 | $30.94 | $30.85 | $30.90 | $30.79 | 4,753 |
| 2016-05-25 | $30.87 | $30.87 | $30.75 | $30.77 | $30.65 | 5,534 |
| 2016-05-24 | $30.71 | $30.71 | $30.57 | $30.59 | $30.48 | 3,508 |
| 2016-05-23 | $30.24 | $30.30 | $30.18 | $30.19 | $30.08 | 4,449 |
| 2016-05-20 | $30.14 | $30.14 | $30.07 | $30.07 | $29.96 | 926 |
| 2016-05-19 | $29.62 | $29.75 | $29.62 | $29.62 | $29.51 | 452 |
| 2016-05-18 | $29.78 | $29.89 | $29.78 | $29.89 | $29.78 | 2,672 |
| 2016-05-17 | $30.09 | $30.16 | $29.75 | $29.83 | $29.72 | 3,398 |
| 2016-05-16 | $30.27 | $30.38 | $30.23 | $30.38 | $30.27 | 1,669 |
| 2016-05-13 | $30.19 | $30.25 | $30.04 | $30.04 | $29.93 | 1,144 |
| 2016-05-12 | $30.57 | $30.57 | $30.00 | $30.15 | $30.04 | 2,902 |
| 2016-05-11 | $30.58 | $30.59 | $30.49 | $30.49 | $30.38 | 1,013 |
| 2016-05-10 | $30.47 | $30.67 | $30.47 | $30.67 | $30.56 | 2,690 |
| 2016-05-09 | $30.53 | $30.53 | $30.43 | $30.44 | $30.33 | 2,622 |
| 2016-05-06 | $30.08 | $30.35 | $30.08 | $30.35 | $30.24 | 2,302 |
| 2016-05-05 | $30.88 | $30.88 | $30.35 | $30.36 | $30.25 | 8,594 |
| 2016-05-04 | $30.58 | $30.58 | $30.58 | $30.58 | $30.46 | 489 |
| 2016-05-03 | $30.83 | $30.84 | $30.68 | $30.80 | $30.68 | 3,252 |
| 2016-05-02 | $31.02 | $31.02 | $30.81 | $30.99 | $30.87 | 1,306 |
| 2016-04-29 | $31.20 | $31.20 | $30.73 | $30.79 | $30.67 | 2,980 |
| 2016-04-28 | $31.30 | $31.53 | $31.28 | $31.28 | $31.16 | 2,477 |
| 2016-04-27 | $31.13 | $31.21 | $31.13 | $31.18 | $31.06 | 1,997 |
| 2016-04-26 | $30.81 | $31.13 | $30.81 | $30.96 | $30.85 | 2,186 |
| 2016-04-25 | $30.81 | $30.81 | $30.61 | $30.62 | $30.50 | 1,782 |
| 2016-04-22 | $30.90 | $30.98 | $30.90 | $30.98 | $30.87 | 1,473 |
| 2016-04-21 | $30.95 | $30.95 | $30.71 | $30.73 | $30.62 | 1,395 |
| 2016-04-20 | $30.89 | $31.07 | $30.89 | $30.99 | $30.87 | 2,162 |
| 2016-04-19 | $30.95 | $30.95 | $30.84 | $30.84 | $30.73 | 947 |
| 2016-04-18 | $30.62 | $30.75 | $30.62 | $30.75 | $30.64 | 2,313 |
| 2016-04-15 | $30.64 | $30.65 | $30.53 | $30.54 | $30.43 | 1,773 |
| 2016-04-14 | $30.78 | $30.80 | $30.63 | $30.67 | $30.56 | 3,513 |
| 2016-04-13 | $30.21 | $30.70 | $30.21 | $30.65 | $30.54 | 1,780 |
| 2016-04-12 | $30.06 | $30.19 | $30.06 | $30.19 | $30.08 | 1,358 |
| 2016-04-11 | $30.15 | $30.15 | $29.78 | $29.78 | $29.67 | 2,114 |
| 2016-04-08 | $29.79 | $29.99 | $29.79 | $29.99 | $29.88 | 1,929 |
| 2016-04-07 | $29.91 | $30.06 | $29.84 | $29.84 | $29.73 | 2,798 |
| 2016-04-06 | $30.14 | $30.21 | $29.90 | $30.05 | $29.94 | 3,606 |
| 2016-04-05 | $30.09 | $30.10 | $30.09 | $30.09 | $29.98 | 1,658 |
| 2016-04-04 | $30.44 | $30.56 | $30.32 | $30.32 | $30.21 | 8,477 |
| 2016-04-01 | $30.50 | $30.60 | $30.33 | $30.60 | $30.49 | 2,147 |
| 2016-03-31 | $30.50 | $30.63 | $30.49 | $30.59 | $30.48 | 3,911 |
| 2016-03-30 | $30.49 | $30.59 | $30.49 | $30.59 | $30.48 | 1,185 |
| 2016-03-29 | $29.97 | $30.19 | $29.96 | $30.18 | $30.07 | 2,662 |
| 2016-03-28 | $29.68 | $29.84 | $29.68 | $29.75 | $29.64 | 2,256 |
| 2016-03-24 | $29.47 | $29.64 | $29.40 | $29.59 | $29.49 | 3,342 |
| 2016-03-23 | $29.79 | $29.79 | $29.74 | $29.78 | $29.67 | 834 |
| 2016-03-21 | $30.30 | $30.37 | $30.30 | $30.34 | $30.12 | 880 |
| 2016-03-18 | $30.38 | $30.38 | $30.24 | $30.30 | $30.08 | 1,440 |
| 2016-03-17 | $30.19 | $30.40 | $30.19 | $30.40 | $30.17 | 949 |
| 2016-03-16 | $29.65 | $29.94 | $29.65 | $29.94 | $29.72 | 1,075 |
| 2016-03-15 | $29.67 | $29.69 | $29.53 | $29.69 | $29.47 | 6,743 |
| 2016-03-14 | $29.99 | $30.17 | $29.99 | $30.17 | $29.95 | 1,168 |
| 2016-03-11 | $29.78 | $29.97 | $29.78 | $29.97 | $29.75 | 1,472 |
| 2016-03-10 | $29.43 | $29.52 | $29.43 | $29.52 | $29.30 | 1,005 |
| 2016-03-09 | $29.80 | $29.91 | $29.80 | $29.91 | $29.69 | 927 |
| 2016-03-08 | $29.80 | $29.81 | $29.80 | $29.81 | $29.59 | 1,807 |
| 2016-03-07 | $30.02 | $30.09 | $30.02 | $30.09 | $29.87 | 562 |
| 2016-03-04 | $29.95 | $29.96 | $29.76 | $29.87 | $29.65 | 1,910 |
| 2016-03-03 | $29.36 | $29.57 | $29.36 | $29.57 | $29.35 | 438 |
| 2016-03-02 | $29.11 | $29.32 | $29.11 | $29.26 | $29.05 | 1,768 |
| 2016-03-01 | $29.02 | $29.02 | $29.02 | $29.02 | $28.81 | 410 |
| 2016-02-29 | $29.05 | $29.05 | $28.91 | $28.91 | $28.70 | 1,239 |
| 2016-02-26 | $28.82 | $28.84 | $28.68 | $28.71 | $28.50 | 4,652 |
| 2016-02-25 | $28.49 | $28.60 | $28.40 | $28.50 | $28.29 | 4,338 |
| 2016-02-24 | $27.77 | $28.40 | $27.71 | $28.40 | $28.19 | 9,697 |
| 2016-02-23 | $28.10 | $28.16 | $28.04 | $28.09 | $27.88 | 9,256 |
| 2016-02-22 | $28.25 | $28.29 | $28.17 | $28.22 | $28.02 | 7,033 |
| 2016-02-19 | $27.90 | $27.90 | $27.85 | $27.86 | $27.66 | 2,256 |
| 2016-02-18 | $27.73 | $27.79 | $27.72 | $27.79 | $27.59 | 7,330 |
| 2016-02-17 | $27.53 | $27.63 | $27.53 | $27.63 | $27.43 | 1,947 |
| 2016-02-16 | $26.68 | $27.19 | $26.68 | $27.19 | $26.99 | 3,485 |
| 2016-02-12 | $26.47 | $26.62 | $26.43 | $26.62 | $26.43 | 5,525 |
| 2016-02-11 | $26.01 | $26.28 | $25.99 | $26.25 | $26.06 | 2,869 |
| 2016-02-10 | $26.71 | $26.77 | $26.49 | $26.53 | $26.33 | 2,758 |
| 2016-02-09 | $26.59 | $26.71 | $26.40 | $26.66 | $26.47 | 3,576 |
| 2016-02-08 | $26.61 | $26.76 | $26.57 | $26.75 | $26.55 | 3,117 |
| 2016-02-05 | $27.49 | $27.49 | $27.05 | $27.17 | $26.97 | 5,061 |
| 2016-02-04 | $27.62 | $27.86 | $27.62 | $27.63 | $27.43 | 1,329 |
| 2016-02-03 | $27.29 | $27.55 | $27.17 | $27.45 | $27.25 | 6,922 |
| 2016-02-02 | $27.47 | $27.49 | $27.36 | $27.36 | $27.16 | 3,863 |
| 2016-02-01 | $27.81 | $27.94 | $27.79 | $27.94 | $27.74 | 5,100 |
| 2016-01-29 | $27.50 | $27.72 | $27.50 | $27.72 | $27.51 | 25,014 |
| 2016-01-28 | $27.04 | $27.06 | $27.04 | $27.06 | $26.87 | 707 |
| 2016-01-27 | $27.18 | $27.18 | $26.91 | $27.03 | $26.83 | 1,874 |
| 2016-01-26 | $26.81 | $27.14 | $26.81 | $27.03 | $26.83 | 3,834 |
| 2016-01-25 | $26.97 | $26.97 | $26.67 | $26.67 | $26.48 | 691 |
| 2016-01-22 | $27.14 | $27.14 | $27.08 | $27.08 | $26.88 | 9,449 |
| 2016-01-21 | $26.59 | $26.59 | $26.53 | $26.53 | $26.33 | 987 |
| 2016-01-20 | $26.24 | $26.56 | $25.78 | $26.56 | $26.37 | 6,460 |
| 2016-01-19 | $26.63 | $26.63 | $26.23 | $26.41 | $26.22 | 7,155 |
| 2016-01-15 | $26.32 | $26.63 | $26.20 | $26.63 | $26.44 | 4,010 |
| 2016-01-14 | $26.81 | $27.46 | $26.81 | $27.31 | $27.11 | 7,236 |
| 2016-01-13 | $27.58 | $27.60 | $26.74 | $26.74 | $26.55 | 2,419 |
| 2016-01-12 | $27.58 | $27.58 | $27.15 | $27.43 | $27.23 | 2,966 |
| 2016-01-11 | $27.32 | $27.36 | $27.12 | $27.36 | $27.16 | 2,185 |
| 2016-01-08 | $28.13 | $28.13 | $27.56 | $27.56 | $27.36 | 16,435 |
| 2016-01-07 | $28.16 | $28.22 | $27.87 | $27.95 | $27.75 | 20,342 |
| 2016-01-06 | $28.49 | $28.57 | $28.49 | $28.57 | $28.37 | 853 |
| 2016-01-05 | $28.99 | $28.99 | $28.80 | $28.80 | $28.59 | 2,277 |
| 2016-01-04 | $28.84 | $28.89 | $28.80 | $28.85 | $28.64 | 5,211 |
ISHARES ENHANCED U.S. SMALLCAP ETF (IESM) News Headlines
Recent ISHARES ENHANCED U.S. SMALLCAP ETF (IESM) News
Similar Companies to ISHARES ENHANCED U.S. SMALLCAP ETF (IESM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |