iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
29.09
+0.12 (0.40%)
Nov 28, 2025, 4:00 PM EST - Market closed
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.40% | 37 |
| Nov 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.38% | 243 |
| Nov 25, 2025 | 28.77 | 28.87 | 28.77 | 28.87 | 28.87 | 1.06% | 768 |
| Nov 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.11% | 9 |
| Nov 21, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.14% | 6 |
| Nov 20, 2025 | 28.20 | 28.21 | 28.20 | 28.21 | 28.21 | -0.78% | 169 |
| Nov 19, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.42% | 6 |
| Nov 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.55 | -0.13% | 115 |
| Nov 17, 2025 | 28.82 | 28.82 | 28.59 | 28.59 | 28.59 | -0.67% | 898 |
| Nov 14, 2025 | 28.71 | 28.79 | 28.66 | 28.79 | 28.78 | -3.72% | 757 |
| Nov 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.29% | 7 |
| Nov 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.19% | 54 |
| Nov 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.71% | 9 |
| Nov 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.59% | 9 |
| Nov 7, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.64% | 52 |
| Nov 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.67% | 170 |
| Nov 5, 2025 | 28.49 | 28.53 | 28.49 | 28.53 | 28.53 | - | 768 |
| Nov 4, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.31% | 112 |
| Nov 3, 2025 | 28.46 | 28.62 | 28.46 | 28.62 | 28.62 | -0.42% | 460 |
| Oct 31, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.19% | 158 |
| Oct 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.24% | 150 |
| Oct 29, 2025 | 28.81 | 28.81 | 28.61 | 28.62 | 28.62 | -1.52% | 731 |
| Oct 28, 2025 | 29.13 | 29.13 | 29.06 | 29.06 | 29.06 | -0.61% | 571 |
| Oct 27, 2025 | 29.21 | 29.24 | 29.21 | 29.24 | 29.24 | 0.47% | 145 |
| Oct 24, 2025 | 29.12 | 29.12 | 29.10 | 29.10 | 29.10 | 0.13% | 114 |
| Oct 23, 2025 | 29.08 | 29.08 | 29.06 | 29.06 | 29.06 | -0.06% | 606 |
| Oct 22, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.28% | 59 |
| Oct 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.23% | 169 |
| Oct 20, 2025 | 29.03 | 29.13 | 29.03 | 29.10 | 29.10 | 0.71% | 1,362 |
| Oct 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.79% | 4 |
| Oct 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.79% | 45 |
| Oct 15, 2025 | 28.87 | 28.89 | 28.87 | 28.89 | 28.89 | -0.33% | 938 |
| Oct 14, 2025 | 28.88 | 28.99 | 28.88 | 28.99 | 28.99 | 0.51% | 457 |
| Oct 13, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.37% | 98 |
| Oct 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.14% | 85 |
| Oct 9, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.61% | 39 |
| Oct 8, 2025 | 29.20 | 29.25 | 29.20 | 29.25 | 29.24 | 0.34% | 111 |
| Oct 7, 2025 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 0.08% | 112 |
| Oct 6, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.04% | 4 |
| Oct 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.18% | 126 |
| Oct 2, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.12% | 699 |
| Oct 1, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 29.12 | -0.13% | 3,261 |
| Sep 30, 2025 | 29.13 | 29.16 | 29.13 | 29.16 | 29.16 | 0.41% | 3,161 |
| Sep 29, 2025 | 29.05 | 29.05 | 29.04 | 29.04 | 29.04 | 0.20% | 103 |
| Sep 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.00% | 53 |
| Sep 25, 2025 | 28.68 | 28.70 | 28.68 | 28.69 | 28.69 | -0.58% | 203 |
| Sep 24, 2025 | 28.87 | 28.87 | 28.83 | 28.86 | 28.86 | -0.07% | 1,012 |
| Sep 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.03% | 9 |
| Sep 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.15% | 6 |
| Sep 19, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.19% | 169 |