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 |
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 |