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

30.28

-0.11(-0.36%)

Updated at June 02 10:10AM

Currency In USD

ESMV Historical Return

If you invested $1000 in iShares ESG MSCI USA Min Vol Factor ETF (ESMV) since IPO date, it would be worth $1,292.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,380.13, while $1000 invested 1 year ago would be worth $1,072.24. This corresponds to total returns of 29.29%, 38.01%, 7.22%, respectively, with annualized returns of 5.77%, 11.33%, 7.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESMV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	30.39	30.39	30.39	30.39	30.39	48
May 29, 2026	30.2	30.2	30.2	30.2	30.2	18
May 28, 2026	30.06	30.06	30.06	30.06	30.06	140
May 27, 2026	29.97	29.97	29.97	29.97	29.97	13
May 26, 2026	30.07	30.07	30.07	30.07	30.07	12
May 22, 2026	30.07	30.07	30.07	30.07	30.07	7
May 21, 2026	29.77	29.77	29.77	29.77	29.77	82
May 20, 2026	29.71	29.71	29.71	29.71	29.71	2
May 19, 2026	29.57	29.57	29.57	29.57	29.57	3
May 18, 2026	29.62	29.62	29.62	29.62	29.62	15
May 15, 2026	29.32	29.32	29.32	29.32	29.32	59
May 14, 2026	29.52	29.52	29.52	29.52	29.52	16
May 13, 2026	29.26	29.26	29.26	29.26	29.26	13
May 12, 2026	29.33	29.33	29.33	29.33	29.33	1
May 11, 2026	29.23	29.23	29.23	29.23	29.23	9
May 08, 2026	29.21	29.21	29.21	29.21	29.21	65
May 07, 2026	29.28	29.28	29.28	29.28	29.28	39
May 06, 2026	29.32	29.34	29.34	29.34	29.32	792
May 05, 2026	29.24	29.27	29.27	29.27	29.24	113
May 04, 2026	29.23	29.25	29.25	29.25	29.23	232
May 01, 2026	29.34	29.34	29.34	29.34	29.34	60
April 30, 2026	29.31	29.31	29.31	29.31	29.31	49
April 29, 2026	29.03	29.08	29.08	29.09	29.01	471
April 28, 2026	29.02	29.04	29.04	29.04	29.02	373
April 27, 2026	29.04	29.04	29.04	29.04	29.04	110
April 24, 2026	29.2	29.2	29.2	29.2	29.2	121
April 23, 2026	29.01	29.15	29.15	29.15	29.01	868
April 22, 2026	29.13	29.13	29.13	29.13	29.13	58
April 21, 2026	29.07	29.07	29.07	29.07	29.07	4
April 20, 2026	29.24	29.24	29.24	29.24	29.24	6
April 17, 2026	29.23	29.24	29.24	29.24	29.23	966
April 16, 2026	29	29.01	29.01	29.01	29	106
April 15, 2026	28.72	28.83	28.83	28.83	28.72	148
April 14, 2026	28.73	28.73	28.73	28.73	28.73	9
April 13, 2026	28.67	28.67	28.67	28.67	28.67	6
April 10, 2026	28.47	28.4	28.4	28.47	28.4	131
April 09, 2026	28.74	28.75	28.75	28.75	28.74	2,440
April 08, 2026	28.68	28.78	28.78	28.78	28.68	1,654
April 07, 2026	28.37	28.39	28.39	28.39	28.37	400
April 06, 2026	28.48	28.48	28.48	28.48	28.48	9
April 02, 2026	28.12	28.43	28.43	28.43	28.12	132
April 01, 2026	28.27	28.27	28.27	28.27	28.27	158
March 31, 2026	28.09	28.19	28.19	28.19	28.09	182
March 30, 2026	27.78	27.78	27.78	27.78	27.78	149
March 27, 2026	27.68	27.68	27.68	27.68	27.68	4
March 26, 2026	28.34	28.03	28.03	28.34	28.03	2,003
March 25, 2026	28.34	28.34	28.23	28.34	28.34	139
March 24, 2026	28.25	28.24	28.14	28.25	28.24	1,563
March 23, 2026	28.39	28.3	28.3	28.39	28.3	125
March 20, 2026	28.14	28.14	28.14	28.14	28.14	143
March 19, 2026	28.47	28.47	28.47	28.47	28.47	127
March 18, 2026	28.53	28.53	28.53	28.53	28.53	14
March 17, 2026	29.05	29	29	29.07	29	1,669
March 16, 2026	29.12	29.12	29	29.12	29.12	99
March 13, 2026	28.91	28.91	28.79	28.91	28.91	102
March 12, 2026	28.92	28.91	28.79	28.92	28.91	411
March 11, 2026	29.14	29.14	29.02	29.14	29.14	5
March 10, 2026	29.42	29.31	29.2	29.42	29.31	813
March 09, 2026	29.52	29.52	29.4	29.52	29.52	27
March 06, 2026	29.53	29.53	29.41	29.53	29.53	100