iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
28.94
0.00 (0.00%)
Sep 4, 2025, 4:00 PM - Market open
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.14% | 4 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.10% | 54 |
| Sep 2, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.39% | 10 |
| Aug 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.19% | 6 |
| Aug 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.05% | 3 |
| Aug 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.31% | 23 |
| Aug 26, 2025 | 28.88 | 28.92 | 28.88 | 28.92 | 28.92 | -0.04% | 165 |
| Aug 25, 2025 | 28.97 | 28.97 | 28.93 | 28.93 | 28.93 | -0.78% | 236 |
| Aug 22, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.34% | 3 |
| Aug 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.23% | 7 |
| Aug 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.51% | 53 |
| Aug 19, 2025 | 28.96 | 28.99 | 28.96 | 28.98 | 28.98 | 0.48% | 785 |
| Aug 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.06% | 260 |
| Aug 15, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.27% | 3 |
| Aug 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.37% | 4 |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.84% | 194 |
| Aug 12, 2025 | 28.60 | 28.64 | 28.59 | 28.64 | 28.64 | 0.41% | 8,687 |
| Aug 11, 2025 | 28.66 | 28.66 | 28.52 | 28.53 | 28.53 | -0.29% | 1,107 |
| Aug 8, 2025 | 28.60 | 28.62 | 28.60 | 28.61 | 28.61 | 0.30% | 4,768 |
| Aug 7, 2025 | 28.60 | 28.60 | 28.51 | 28.53 | 28.53 | -0.37% | 453 |
| Aug 6, 2025 | 28.64 | 28.64 | 28.63 | 28.63 | 28.63 | 0.28% | 360 |
| Aug 5, 2025 | 28.61 | 28.61 | 28.55 | 28.55 | 28.55 | -0.83% | 516 |
| Aug 4, 2025 | 28.72 | 28.79 | 28.72 | 28.79 | 28.79 | 1.16% | 8,459 |
| Aug 1, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.44% | 8 |
| Jul 31, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.82% | 15 |
| Jul 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.45% | 3 |
| Jul 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.35% | 91 |
| Jul 28, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | -0.81% | 153 |
| Jul 25, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.27% | 9 |
| Jul 24, 2025 | 29.00 | 29.03 | 28.96 | 29.01 | 29.01 | -0.04% | 2,332 |
| Jul 23, 2025 | 28.96 | 29.02 | 28.96 | 29.02 | 29.02 | 0.12% | 432 |
| Jul 22, 2025 | 28.94 | 28.99 | 28.93 | 28.99 | 28.99 | 1.22% | 5,308 |
| Jul 21, 2025 | 28.60 | 28.77 | 28.60 | 28.64 | 28.64 | 0.05% | 1,187 |
| Jul 18, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.09% | 1,083 |
| Jul 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.27% | 86 |
| Jul 16, 2025 | 28.41 | 28.57 | 28.41 | 28.57 | 28.57 | 0.49% | 104 |
| Jul 15, 2025 | 28.47 | 28.47 | 28.43 | 28.43 | 28.43 | -0.99% | 6,186 |
| Jul 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.23% | 3 |
| Jul 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.71% | 15 |
| Jul 10, 2025 | 28.91 | 28.93 | 28.86 | 28.86 | 28.86 | -0.22% | 3,466 |
| Jul 9, 2025 | 28.84 | 28.92 | 28.84 | 28.92 | 28.92 | 0.20% | 351 |
| Jul 8, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.21% | 53 |
| Jul 7, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.42% | 3 |
| Jul 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.78% | 3 |
| Jul 2, 2025 | 28.81 | 28.82 | 28.81 | 28.82 | 28.82 | -0.77% | 994 |
| Jul 1, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.44% | 4 |
| Jun 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.97% | 106 |
| Jun 27, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.41% | 3 |
| Jun 26, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.34% | 7 |
| Jun 25, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.83% | 3 |