iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)

NASDAQ: ESMV · Real-Time Price · USD

31.73

-0.27 (-0.83%)

At close: Sep 4, 2026, 4:00 PM EDT

31.81

+0.08 (0.25%)

After-hours: Sep 4, 2026, 4:15 PM EDT

ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.81	31.81	31.73	31.73	31.73	-0.83%	522
Sep 3, 2026	31.89	32.00	31.89	32.00	32.00	0.70%	538
Sep 2, 2026	31.82	31.82	31.78	31.78	31.78	-0.09%	1,659
Sep 1, 2026	31.81	31.81	31.81	31.81	31.81	-0.61%	72
Aug 31, 2026	32.00	32.00	32.00	32.00	32.00	-0.22%	43
Aug 28, 2026	32.05	32.08	32.04	32.07	32.07	-0.36%	1,612
Aug 27, 2026	32.19	32.19	32.19	32.19	32.19	0.50%	73
Aug 26, 2026	32.03	32.03	32.03	32.03	32.03	0.09%	50
Aug 25, 2026	32.00	32.00	32.00	32.00	32.00	0.15%	14
Aug 24, 2026	31.94	31.95	31.94	31.95	31.95	0.22%	198
Aug 21, 2026	31.88	31.88	31.88	31.88	31.88	0.52%	35
Aug 20, 2026	31.72	31.72	31.72	31.72	31.72	-0.46%	39
Aug 19, 2026	31.87	31.87	31.87	31.87	31.86	0.80%	31
Aug 18, 2026	31.61	31.61	31.61	31.61	31.61	0.02%	21
Aug 17, 2026	31.70	31.70	31.59	31.61	31.61	-0.72%	270
Aug 14, 2026	31.83	31.84	31.83	31.84	31.84	-0.13%	654
Aug 13, 2026	31.71	31.88	31.71	31.88	31.88	0.68%	286
Aug 12, 2026	31.67	31.68	31.66	31.66	31.66	-0.04%	222
Aug 11, 2026	31.70	31.70	31.68	31.68	31.68	0.05%	243
Aug 10, 2026	31.70	31.71	31.66	31.66	31.66	0.25%	899
Aug 7, 2026	31.58	31.58	31.58	31.58	31.58	0.63%	91
Aug 6, 2026	31.39	31.39	31.39	31.39	31.39	0.03%	37
Aug 5, 2026	31.35	31.38	31.35	31.38	31.38	0.11%	826
Aug 4, 2026	31.34	31.34	31.34	31.34	31.34	1.57%	21
Aug 3, 2026	30.80	30.86	30.80	30.86	30.86	0.40%	250
Jul 31, 2026	30.70	30.73	30.70	30.73	30.73	0.22%	204
Jul 30, 2026	30.55	30.67	30.55	30.67	30.67	-0.11%	951
Jul 29, 2026	30.90	30.90	30.70	30.70	30.70	-0.63%	149
Jul 28, 2026	30.89	30.89	30.89	30.89	30.89	0.96%	13
Jul 27, 2026	30.60	30.60	30.60	30.60	30.60	0.58%	47
Jul 24, 2026	30.41	30.42	30.41	30.42	30.42	0.78%	214
Jul 23, 2026	30.20	30.20	30.19	30.19	30.19	-0.23%	190
Jul 22, 2026	30.26	30.26	30.26	30.26	30.26	-0.32%	68
Jul 21, 2026	30.36	30.36	30.36	30.36	30.35	0.10%	44
Jul 20, 2026	30.45	30.45	30.33	30.33	30.32	-0.20%	593
Jul 17, 2026	30.38	30.38	30.38	30.38	30.38	-0.43%	20
Jul 16, 2026	30.52	30.52	30.52	30.52	30.52	0.75%	71
Jul 15, 2026	30.53	30.53	30.29	30.29	30.29	-1.01%	1,069
Jul 14, 2026	30.60	30.60	30.60	30.60	30.60	-0.65%	172
Jul 13, 2026	30.80	30.80	30.80	30.80	30.80	-	30
Jul 10, 2026	30.80	30.80	30.80	30.80	30.79	0.20%	125
Jul 9, 2026	30.75	30.75	30.73	30.73	30.73	0.22%	164
Jul 8, 2026	30.66	30.66	30.66	30.66	30.66	-0.67%	122
Jul 7, 2026	30.87	30.87	30.87	30.87	30.87	0.11%	16
Jul 6, 2026	30.80	30.86	30.80	30.84	30.84	0.17%	1,884
Jul 2, 2026	30.78	30.78	30.78	30.78	30.78	0.85%	52
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