iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
28.40
-0.26 (-0.90%)
At close: Mar 28, 2025, 4:00 PM
28.43
+0.03 (0.09%)
After-hours: Mar 28, 2025, 4:26 PM EDT
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.90% | 2 |
| Mar 27, 2025 | 28.72 | 28.72 | 28.66 | 28.66 | 28.66 | 0.18% | 181 |
| Mar 26, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | 0.12% | 271 |
| Mar 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.23% | 73 |
| Mar 24, 2025 | 28.63 | 28.65 | 28.61 | 28.64 | 28.64 | 1.01% | 3,001 |
| Mar 21, 2025 | 28.38 | 28.39 | 28.31 | 28.36 | 28.36 | -0.19% | 3,008 |
| Mar 20, 2025 | 28.44 | 28.49 | 28.35 | 28.41 | 28.41 | -0.43% | 3,732 |
| Mar 19, 2025 | 28.42 | 28.54 | 28.42 | 28.54 | 28.54 | 0.48% | 3,748 |
| Mar 18, 2025 | 28.37 | 28.40 | 28.37 | 28.40 | 28.40 | -0.96% | 403 |
| Mar 17, 2025 | 28.72 | 28.72 | 28.67 | 28.67 | 28.58 | 1.32% | 335 |
| Mar 14, 2025 | 28.26 | 28.30 | 28.24 | 28.30 | 28.21 | 1.27% | 1,077 |
| Mar 13, 2025 | 27.96 | 27.96 | 27.94 | 27.94 | 27.86 | -0.53% | 1,038 |
| Mar 12, 2025 | 28.00 | 28.21 | 28.00 | 28.09 | 28.01 | -0.56% | 479 |
| Mar 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | -1.43% | 32 |
| Mar 10, 2025 | 28.85 | 28.85 | 28.66 | 28.66 | 28.58 | -0.96% | 3,062 |
| Mar 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.85 | 0.98% | 55 |
| Mar 6, 2025 | 28.71 | 28.75 | 28.66 | 28.66 | 28.57 | -0.84% | 1,790 |
| Mar 5, 2025 | 28.61 | 28.90 | 28.60 | 28.90 | 28.81 | 0.54% | 733 |
| Mar 4, 2025 | 28.90 | 28.99 | 28.75 | 28.75 | 28.66 | -1.02% | 5,770 |
| Mar 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.96 | -0.35% | 100 |
| Feb 28, 2025 | 28.84 | 29.15 | 28.72 | 29.15 | 29.06 | 1.18% | 1,414 |
| Feb 27, 2025 | 29.07 | 29.07 | 28.81 | 28.81 | 28.72 | -0.32% | 171 |
| Feb 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.81 | -0.53% | 963 |
| Feb 25, 2025 | 29.08 | 29.08 | 29.05 | 29.05 | 28.96 | 0.48% | 963 |
| Feb 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.82 | 0.24% | 5 |
| Feb 21, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.76 | -0.77% | 76 |
| Feb 20, 2025 | 29.10 | 29.10 | 29.07 | 29.07 | 28.98 | -0.03% | 773 |
| Feb 19, 2025 | 28.96 | 29.08 | 28.96 | 29.08 | 28.99 | 0.44% | 110 |
| Feb 18, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.86 | 0.20% | 391 |
| Feb 14, 2025 | 29.03 | 29.03 | 28.89 | 28.89 | 28.80 | -0.67% | 1,065 |
| Feb 13, 2025 | 28.91 | 29.10 | 28.91 | 29.09 | 29.00 | 0.95% | 11,653 |
| Feb 12, 2025 | 28.82 | 28.83 | 28.82 | 28.82 | 28.73 | -0.44% | 1,002 |
| Feb 11, 2025 | 28.82 | 28.94 | 28.82 | 28.94 | 28.85 | 0.23% | 957 |
| Feb 10, 2025 | 28.93 | 28.93 | 28.86 | 28.88 | 28.79 | 0.59% | 5,671 |
| Feb 7, 2025 | 28.76 | 28.76 | 28.71 | 28.71 | 28.62 | -0.37% | 765 |
| Feb 6, 2025 | 28.85 | 28.85 | 28.77 | 28.82 | 28.73 | -0.37% | 2,881 |
| Feb 5, 2025 | 28.71 | 28.92 | 28.70 | 28.92 | 28.83 | 0.85% | 784 |
| Feb 4, 2025 | 28.71 | 28.71 | 28.68 | 28.68 | 28.59 | -0.13% | 252 |
| Feb 3, 2025 | 28.32 | 28.77 | 28.32 | 28.72 | 28.63 | 0.28% | 5,568 |
| Jan 31, 2025 | 28.86 | 28.87 | 28.64 | 28.64 | 28.55 | -0.69% | 768 |
| Jan 30, 2025 | 28.79 | 28.84 | 28.77 | 28.84 | 28.75 | 0.87% | 355 |
| Jan 29, 2025 | 28.71 | 28.71 | 28.59 | 28.59 | 28.50 | -0.30% | 1,473 |
| Jan 28, 2025 | 28.78 | 28.80 | 28.67 | 28.67 | 28.58 | -0.12% | 710 |
| Jan 27, 2025 | 28.70 | 28.71 | 28.65 | 28.71 | 28.62 | 0.44% | 4,189 |
| Jan 24, 2025 | 28.61 | 28.61 | 28.54 | 28.58 | 28.49 | -0.08% | 1,274 |
| Jan 23, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.51 | 0.27% | 336 |
| Jan 22, 2025 | 28.57 | 28.61 | 28.52 | 28.53 | 28.44 | -0.12% | 2,569 |
| Jan 21, 2025 | 28.49 | 28.56 | 28.49 | 28.56 | 28.47 | 0.99% | 1,187 |
| Jan 17, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.19 | 0.29% | 85 |
| Jan 16, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 28.11 | 0.64% | 101 |