iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
30.78
+0.26 (0.85%)
At close: Jul 2, 2026, 4:00 PM EDT
30.78
0.00 (0.00%)
After-hours: Jul 2, 2026, 4:15 PM EDT
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | - | 0.85% | 53 |
| Jul 1, 2026 | 30.54 | 30.54 | 30.52 | 30.52 | 30.52 | 0.34% | 628 |
| Jun 30, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.45% | 16 |
| Jun 29, 2026 | 30.24 | 30.28 | 30.24 | 30.28 | 30.28 | 0.28% | 1,182 |
| Jun 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.82% | 26 |
| Jun 25, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.33% | 38 |
| Jun 24, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.19% | 19 |
| Jun 23, 2026 | 29.85 | 29.85 | 29.80 | 29.80 | 29.80 | -0.22% | 162 |
| Jun 22, 2026 | 29.84 | 29.87 | 29.84 | 29.87 | 29.87 | 0.04% | 6,699 |
| Jun 18, 2026 | 29.91 | 29.91 | 29.85 | 29.85 | 29.85 | 0.07% | 192 |
| Jun 17, 2026 | 30.20 | 30.20 | 29.83 | 29.83 | 29.83 | -1.12% | 375 |
| Jun 16, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.46% | 8 |
| Jun 15, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.79% | 28 |
| Jun 12, 2026 | 30.14 | 30.18 | 30.14 | 30.16 | 30.07 | 0.37% | 206 |
| Jun 11, 2026 | 29.94 | 30.19 | 29.86 | 30.05 | 29.96 | 0.74% | 4,966 |
| Jun 10, 2026 | 29.99 | 29.99 | 29.83 | 29.83 | 29.74 | -0.42% | 2,834 |
| Jun 9, 2026 | 29.64 | 29.96 | 29.64 | 29.96 | 29.87 | 0.26% | 651 |
| Jun 8, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.79 | -0.25% | 10 |
| Jun 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.87 | -1.34% | 10 |
| Jun 4, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.27 | 0.42% | 93 |
| Jun 3, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.15 | -0.78% | 7 |
| Jun 2, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.38 | 0.28% | 42 |
| Jun 1, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.30 | 0.62% | 48 |
| May 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | 0.38% | 23 |
| May 28, 2026 | 30.06 | 30.08 | 30.06 | 30.08 | 30.00 | 0.37% | 144 |
| May 27, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.89 | -0.34% | 13 |
| May 26, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.99 | 0.02% | 12 |
| May 22, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.98 | 1.00% | 7 |
| May 21, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.69 | 0.20% | 82 |
| May 20, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.63 | 0.48% | 8 |
| May 19, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.49 | -0.18% | 9 |
| May 18, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.54 | 1.03% | 15 |
| May 15, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.24 | -0.66% | 59 |
| May 14, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.43 | 0.88% | 16 |
| May 13, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | -0.23% | 18 |
| May 12, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.24 | 0.34% | 6 |
| May 11, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.15 | 0.05% | 9 |
| May 8, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | -0.21% | 65 |
| May 7, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.19 | -0.21% | 39 |
| May 6, 2026 | 29.32 | 29.34 | 29.32 | 29.34 | 29.25 | 0.22% | 792 |
| May 5, 2026 | 29.24 | 29.27 | 29.24 | 29.27 | 29.19 | 0.08% | 113 |
| May 4, 2026 | 29.23 | 29.25 | 29.23 | 29.25 | 29.17 | -0.29% | 232 |
| May 1, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.25 | 0.08% | 60 |
| Apr 30, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.23 | 0.81% | 49 |
| Apr 29, 2026 | 29.03 | 29.09 | 29.01 | 29.08 | 28.99 | 0.11% | 471 |
| Apr 28, 2026 | 29.02 | 29.04 | 29.02 | 29.04 | 28.96 | - | 373 |
| Apr 27, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.96 | -0.55% | 110 |
| Apr 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | 0.18% | 121 |
| Apr 23, 2026 | 29.01 | 29.15 | 29.01 | 29.15 | 29.07 | 0.07% | 654 |
| Apr 22, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.05 | 0.23% | 58 |