iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
30.05
+0.22 (0.74%)
At close: Jun 11, 2026, 4:00 PM EDT
30.05
0.00 (0.00%)
After-hours: Jun 11, 2026, 4:15 PM EDT
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 29.94 | 30.19 | 29.86 | 30.19 | 30.19 | 1.21% | 4,966 |
| Jun 10, 2026 | 29.99 | 29.99 | 29.83 | 29.83 | 29.83 | -0.42% | 2,834 |
| Jun 9, 2026 | 29.64 | 29.96 | 29.64 | 29.96 | 29.95 | 0.26% | 651 |
| Jun 8, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.25% | 10 |
| Jun 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.34% | 10 |
| Jun 4, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.42% | 93 |
| Jun 3, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.78% | 7 |
| Jun 2, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.28% | 42 |
| Jun 1, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.62% | 48 |
| May 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.38% | 23 |
| May 28, 2026 | 30.06 | 30.08 | 30.06 | 30.08 | 30.08 | 0.37% | 144 |
| May 27, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.34% | 13 |
| May 26, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.02% | 12 |
| May 22, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.00% | 7 |
| May 21, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.20% | 82 |
| May 20, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.48% | 8 |
| May 19, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.18% | 9 |
| May 18, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.03% | 15 |
| May 15, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.66% | 59 |
| May 14, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.88% | 16 |
| May 13, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.23% | 18 |
| May 12, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.34% | 6 |
| May 11, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.05% | 9 |
| May 8, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.21% | 65 |
| May 7, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.21% | 39 |
| May 6, 2026 | 29.32 | 29.34 | 29.32 | 29.34 | 29.34 | 0.22% | 792 |
| May 5, 2026 | 29.24 | 29.27 | 29.24 | 29.27 | 29.27 | 0.08% | 113 |
| May 4, 2026 | 29.23 | 29.25 | 29.23 | 29.25 | 29.25 | -0.29% | 232 |
| May 1, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.08% | 60 |
| Apr 30, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.81% | 49 |
| Apr 29, 2026 | 29.03 | 29.09 | 29.01 | 29.08 | 29.08 | 0.11% | 471 |
| Apr 28, 2026 | 29.02 | 29.04 | 29.02 | 29.04 | 29.04 | - | 373 |
| Apr 27, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.55% | 110 |
| Apr 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.18% | 121 |
| Apr 23, 2026 | 29.01 | 29.15 | 29.01 | 29.15 | 29.15 | 0.07% | 654 |
| Apr 22, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.23% | 58 |
| Apr 21, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.60% | 4 |
| Apr 20, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | 6 |
| Apr 17, 2026 | 29.23 | 29.24 | 29.23 | 29.24 | 29.24 | 0.79% | 488 |
| Apr 16, 2026 | 29.00 | 29.01 | 29.00 | 29.01 | 29.01 | 0.62% | 106 |
| Apr 15, 2026 | 28.72 | 28.83 | 28.72 | 28.83 | 28.83 | 0.35% | 148 |
| Apr 14, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.21% | 9 |
| Apr 13, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.97% | 6 |
| Apr 10, 2026 | 28.47 | 28.47 | 28.39 | 28.40 | 28.40 | -1.14% | 470 |
| Apr 9, 2026 | 28.74 | 28.75 | 28.73 | 28.73 | 28.73 | -0.18% | 2,443 |
| Apr 8, 2026 | 28.68 | 28.78 | 28.68 | 28.78 | 28.78 | 1.36% | 1,654 |
| Apr 7, 2026 | 28.37 | 28.39 | 28.37 | 28.39 | 28.39 | -0.30% | 392 |
| Apr 6, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.16% | 9 |
| Apr 2, 2026 | 28.12 | 28.43 | 28.12 | 28.43 | 28.43 | 0.55% | 132 |
| Apr 1, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.27 | 0.30% | 158 |