iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
29.10
-0.02 (-0.08%)
Oct 7, 2025, 11:10 AM EDT - Market open
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 28.77 | 28.78 | 28.76 | 28.77 | 28.77 | 0.31% | 3,738 |
| Sep 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.38% | 308 |
| Sep 16, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.85% | 82 |
| Sep 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | -0.41% | 196 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | -0.80% | 62 |
| Sep 11, 2025 | 29.07 | 29.17 | 29.07 | 29.17 | 29.04 | 1.24% | 3,618 |
| Sep 10, 2025 | 28.77 | 28.82 | 28.77 | 28.82 | 28.68 | -0.56% | 116 |
| Sep 9, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.85 | 0.13% | 108 |
| Sep 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | 0.12% | 4 |
| Sep 5, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.77 | -0.14% | 3 |
| Sep 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.81 | 0.14% | 4 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.77 | -0.10% | 54 |
| Sep 2, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.80 | -0.39% | 10 |
| Aug 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.92 | 0.19% | 6 |
| Aug 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.86 | -0.05% | 3 |
| Aug 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | 0.31% | 23 |
| Aug 26, 2025 | 28.88 | 28.92 | 28.88 | 28.92 | 28.79 | -0.04% | 165 |
| Aug 25, 2025 | 28.97 | 28.97 | 28.93 | 28.93 | 28.80 | -0.78% | 236 |
| Aug 22, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.02 | 0.34% | 3 |
| Aug 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.92 | -0.23% | 7 |
| Aug 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.99 | 0.51% | 53 |
| Aug 19, 2025 | 28.96 | 28.99 | 28.96 | 28.98 | 28.84 | 0.48% | 785 |
| Aug 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.71 | -0.06% | 260 |
| Aug 15, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.72 | 0.27% | 3 |
| Aug 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.64 | -0.37% | 4 |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.75 | 0.84% | 194 |
| Aug 12, 2025 | 28.60 | 28.64 | 28.59 | 28.64 | 28.51 | 0.41% | 8,687 |
| Aug 11, 2025 | 28.66 | 28.66 | 28.52 | 28.53 | 28.40 | -0.29% | 1,107 |
| Aug 8, 2025 | 28.60 | 28.62 | 28.60 | 28.61 | 28.48 | 0.30% | 4,768 |
| Aug 7, 2025 | 28.60 | 28.60 | 28.51 | 28.53 | 28.39 | -0.37% | 453 |
| Aug 6, 2025 | 28.64 | 28.64 | 28.63 | 28.63 | 28.50 | 0.28% | 360 |
| Aug 5, 2025 | 28.61 | 28.61 | 28.55 | 28.55 | 28.42 | -0.83% | 516 |
| Aug 4, 2025 | 28.72 | 28.79 | 28.72 | 28.79 | 28.66 | 1.16% | 8,459 |
| Aug 1, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.33 | -0.44% | 8 |
| Jul 31, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.46 | -0.82% | 15 |
| Jul 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | -0.45% | 3 |
| Jul 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.82 | 0.35% | 91 |
| Jul 28, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.72 | -0.81% | 153 |