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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 27.58 | 27.75 | 27.58 | 27.75 | 27.75 | -0.03% | 8,405 |
Apr 24, 2025 | 27.54 | 27.77 | 27.54 | 27.76 | 27.76 | 0.82% | 4,534 |
Apr 23, 2025 | 27.71 | 27.71 | 27.53 | 27.53 | 27.53 | 0.54% | 348 |
Apr 22, 2025 | 27.13 | 27.39 | 27.13 | 27.39 | 27.39 | 1.91% | 756 |
Apr 21, 2025 | 27.16 | 27.16 | 26.87 | 26.87 | 26.87 | -2.13% | 175 |
Apr 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.24% | 121 |
Apr 16, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.21% | 3 |
Apr 15, 2025 | 27.80 | 27.90 | 27.73 | 27.73 | 27.73 | -0.19% | 8,896 |
Apr 14, 2025 | 27.79 | 27.79 | 27.65 | 27.78 | 27.78 | 1.18% | 1,053 |
Apr 11, 2025 | 27.08 | 27.46 | 27.08 | 27.46 | 27.46 | 1.39% | 135 |
Apr 10, 2025 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | -1.52% | 210 |
Apr 9, 2025 | 25.94 | 27.50 | 25.94 | 27.50 | 27.50 | 5.63% | 13,902 |
Apr 8, 2025 | 26.13 | 26.13 | 26.03 | 26.04 | 26.04 | -1.08% | 2,916 |
Apr 7, 2025 | 25.98 | 26.69 | 25.98 | 26.32 | 26.32 | -1.35% | 989 |
Apr 4, 2025 | 26.81 | 26.86 | 26.68 | 26.68 | 26.68 | -5.59% | 6,454 |
Apr 3, 2025 | 28.40 | 28.42 | 28.24 | 28.26 | 28.26 | -1.71% | 718 |
Apr 2, 2025 | 28.67 | 28.76 | 28.67 | 28.76 | 28.76 | 0.37% | 384 |
Apr 1, 2025 | 28.68 | 28.68 | 28.47 | 28.65 | 28.65 | 0.03% | 1,593 |
Mar 31, 2025 | 28.45 | 28.72 | 28.36 | 28.64 | 28.64 | 0.83% | 11,607 |
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 |