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

NASDAQ: ESMV · Real-Time Price · USD

31.74

-0.13 (-0.41%)

At close: Oct 16, 2026, 4:00 PM EDT

31.76

+0.02 (0.06%)

After-hours: Oct 16, 2026, 4:15 PM EDT

ESMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.74	31.74	31.74	31.74	31.74	-0.41%	800
Oct 15, 2026	31.87	31.87	31.87	31.87	31.87	0.88%	52
Oct 14, 2026	31.53	31.61	31.53	31.59	31.59	-0.27%	1,328
Oct 13, 2026	31.69	31.69	31.68	31.68	31.68	-0.14%	945
Oct 12, 2026	31.70	31.73	31.69	31.73	31.72	0.12%	8,362
Oct 9, 2026	31.69	31.69	31.69	31.69	31.69	0.40%	17
Oct 8, 2026	31.45	31.56	31.44	31.56	31.56	0.54%	7,131
Oct 7, 2026	31.46	31.46	31.39	31.39	31.39	-0.36%	152
Oct 6, 2026	31.50	31.50	31.50	31.50	31.50	0.93%	36
Oct 5, 2026	31.09	31.21	31.09	31.21	31.21	0.82%	214
Oct 2, 2026	30.96	30.96	30.96	30.96	30.96	0.23%	28
Oct 1, 2026	30.89	30.89	30.89	30.89	30.89	0.68%	99
Sep 30, 2026	30.68	30.68	30.68	30.68	30.68	-0.23%	16
Sep 29, 2026	30.75	30.75	30.75	30.75	30.75	0.02%	14
Sep 28, 2026	30.75	30.75	30.75	30.75	30.75	-0.51%	33
Sep 25, 2026	30.90	30.90	30.90	30.90	30.90	0.05%	21
Sep 24, 2026	30.89	30.89	30.89	30.89	30.89	-0.30%	56
Sep 23, 2026	30.98	30.98	30.98	30.98	30.98	-0.35%	42
Sep 22, 2026	31.09	31.09	31.09	31.09	31.09	-0.19%	170
Sep 21, 2026	31.12	31.15	31.12	31.15	31.15	0.77%	664
Sep 18, 2026	30.91	30.91	30.91	30.91	30.91	-0.26%	64
Sep 17, 2026	30.97	30.99	30.97	30.99	30.99	0.36%	1,554
Sep 16, 2026	30.88	30.88	30.88	30.88	30.87	-0.59%	41
Sep 15, 2026	31.06	31.06	31.06	31.06	31.06	-0.65%	205
Sep 14, 2026	31.37	31.37	31.37	31.37	31.26	0.37%	39
Sep 11, 2026	31.25	31.25	31.25	31.25	31.14	0.70%	25
Sep 10, 2026	31.03	31.03	31.03	31.03	30.93	-0.61%	39
Sep 9, 2026	31.22	31.22	31.22	31.22	31.12	-0.65%	31
Sep 8, 2026	31.48	31.48	31.43	31.43	31.32	-0.96%	4,396
Sep 4, 2026	31.81	31.81	31.73	31.73	31.62	-0.83%	522
Sep 3, 2026	31.89	32.00	31.89	32.00	31.89	0.70%	538
Sep 2, 2026	31.82	31.82	31.78	31.78	31.67	-0.09%	1,659
Sep 1, 2026	31.81	31.81	31.81	31.81	31.70	-0.61%	72
Aug 31, 2026	32.00	32.00	32.00	32.00	31.89	-0.22%	43
Aug 28, 2026	32.05	32.08	32.04	32.07	31.96	-0.36%	1,612
Aug 27, 2026	32.19	32.19	32.19	32.19	32.08	0.50%	73
Aug 26, 2026	32.03	32.03	32.03	32.03	31.92	0.09%	50
Aug 25, 2026	32.00	32.00	32.00	32.00	31.89	0.15%	14
Aug 24, 2026	31.94	31.95	31.94	31.95	31.85	0.22%	198
Aug 21, 2026	31.88	31.88	31.88	31.88	31.78	0.52%	35
Aug 20, 2026	31.72	31.72	31.72	31.72	31.61	-0.46%	39
Aug 19, 2026	31.87	31.87	31.87	31.87	31.76	0.80%	31
Aug 18, 2026	31.61	31.61	31.61	31.61	31.50	0.02%	21
Aug 17, 2026	31.70	31.70	31.59	31.61	31.50	-0.72%	270
Aug 14, 2026	31.83	31.84	31.83	31.84	31.73	-0.13%	654
Aug 13, 2026	31.71	31.88	31.71	31.88	31.77	0.68%	286
Aug 12, 2026	31.67	31.68	31.66	31.66	31.56	-0.04%	222
Aug 11, 2026	31.70	31.70	31.68	31.68	31.57	0.05%	243
Aug 10, 2026	31.70	31.71	31.66	31.66	31.55	0.25%	899
Aug 7, 2026	31.58	31.58	31.58	31.58	31.48	0.63%	91