iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
27.75
-0.01 (-0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ESMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202527.5827.7527.5827.7527.75-0.03%8,405
Apr 24, 202527.5427.7727.5427.7627.760.82%4,534
Apr 23, 202527.7127.7127.5327.5327.530.54%348
Apr 22, 202527.1327.3927.1327.3927.391.91%756
Apr 21, 202527.1627.1626.8726.8726.87-2.13%175
Apr 17, 202527.4627.4627.4627.4627.460.24%121
Apr 16, 202527.3927.3927.3927.3927.39-1.21%3
Apr 15, 202527.8027.9027.7327.7327.73-0.19%8,896
Apr 14, 202527.7927.7927.6527.7827.781.18%1,053
Apr 11, 202527.0827.4627.0827.4627.461.39%135
Apr 10, 202527.0627.0827.0627.0827.08-1.52%210
Apr 9, 202525.9427.5025.9427.5027.505.63%13,902
Apr 8, 202526.1326.1326.0326.0426.04-1.08%2,916
Apr 7, 202525.9826.6925.9826.3226.32-1.35%989
Apr 4, 202526.8126.8626.6826.6826.68-5.59%6,454
Apr 3, 202528.4028.4228.2428.2628.26-1.71%718
Apr 2, 202528.6728.7628.6728.7628.760.37%384
Apr 1, 202528.6828.6828.4728.6528.650.03%1,593
Mar 31, 202528.4528.7228.3628.6428.640.83%11,607
Mar 28, 202528.4028.4028.4028.4028.40-0.90%2
Mar 27, 202528.7228.7228.6628.6628.660.18%181
Mar 26, 202528.6028.6128.6028.6128.610.12%271
Mar 25, 202528.5828.5828.5828.5828.58-0.23%73
Mar 24, 202528.6328.6528.6128.6428.641.01%3,001
Mar 21, 202528.3828.3928.3128.3628.36-0.19%3,008
Mar 20, 202528.4428.4928.3528.4128.41-0.43%3,732
Mar 19, 202528.4228.5428.4228.5428.540.48%3,748
Mar 18, 202528.3728.4028.3728.4028.40-0.96%403
Mar 17, 202528.7228.7228.6728.6728.581.32%335
Mar 14, 202528.2628.3028.2428.3028.211.27%1,077
Mar 13, 202527.9627.9627.9427.9427.86-0.53%1,038
Mar 12, 202528.0028.2128.0028.0928.01-0.56%479
Mar 11, 202528.2528.2528.2528.2528.17-1.43%32
Mar 10, 202528.8528.8528.6628.6628.58-0.96%3,062
Mar 7, 202528.9428.9428.9428.9428.850.98%55
Mar 6, 202528.7128.7528.6628.6628.57-0.84%1,790
Mar 5, 202528.6128.9028.6028.9028.810.54%733
Mar 4, 202528.9028.9928.7528.7528.66-1.02%5,770
Mar 3, 202529.0529.0529.0529.0528.96-0.35%100
Feb 28, 202528.8429.1528.7229.1529.061.18%1,414
Feb 27, 202529.0729.0728.8128.8128.72-0.32%171
Feb 26, 202528.9028.9028.9028.9028.81-0.53%963
Feb 25, 202529.0829.0829.0529.0528.960.48%963
Feb 24, 202528.9128.9128.9128.9128.820.24%5
Feb 21, 202528.8528.8528.8528.8528.76-0.77%76
Feb 20, 202529.1029.1029.0729.0728.98-0.03%773
Feb 19, 202528.9629.0828.9629.0828.990.44%110
Feb 18, 202528.9228.9528.9228.9528.860.20%391
Feb 14, 202529.0329.0328.8928.8928.80-0.67%1,065
Feb 13, 202528.9129.1028.9129.0929.000.95%11,653