iShares ESG MSCI USA Min Vol Factor ETF - ESMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.97	28.97	28.97	28.97	28.97	99
January 12, 2026	29.06	29.12	29.12	29.12	29.06	446
January 09, 2026	29.08	29.05	29.05	29.08	29.05	116
January 08, 2026	28.97	28.96	28.96	28.97	28.96	149
January 07, 2026	29.05	28.88	28.88	29.05	28.88	313
January 06, 2026	29.05	29.03	29.03	29.05	29.03	408
January 05, 2026	28.74	28.8	28.8	28.8	28.74	748
January 02, 2026	28.69	28.69	28.69	28.69	28.69	206
December 31, 2025	28.9	28.83	28.83	28.9	28.83	127
December 30, 2025	29.08	29.05	29.05	29.09	29.05	214
December 29, 2025	29.13	29.09	29.09	29.13	29.09	300
December 26, 2025	29.07	29.14	29.14	29.14	29.07	600
December 24, 2025	29.12	29.12	29.12	29.12	29.12	100
December 23, 2025	29.02	29.02	29.02	29.02	29.02	100
December 22, 2025	29.02	29.02	29.02	29.02	29.02	104
December 19, 2025	28.82	28.82	28.82	28.82	28.82	394
December 18, 2025	28.85	28.72	28.72	28.85	28.72	240
December 17, 2025	28.7	28.69	28.69	28.7	28.69	1,100
December 16, 2025	28.73	28.73	28.73	28.73	28.73	100
December 15, 2025	29	29	28.88	29	29	524
December 12, 2025	28.99	28.99	28.87	28.99	28.99	100
December 11, 2025	29.05	29.04	28.92	29.05	29.04	524
December 10, 2025	28.77	28.81	28.69	28.81	28.69	1,400
December 09, 2025	28.69	28.69	28.57	28.69	28.69	100
December 08, 2025	28.75	28.75	28.63	28.75	28.75	100
December 05, 2025	28.93	28.93	28.8	28.93	28.93	100
December 04, 2025	28.85	28.91	28.91	28.91	28.85	180
December 03, 2025	28.93	28.93	28.93	28.93	28.93	100
December 02, 2025	28.83	28.83	28.83	28.83	28.83	100
December 01, 2025	28.91	28.84	28.84	28.91	28.84	7,244
November 28, 2025	29.09	29.09	29.09	29.09	29.09	179
November 26, 2025	28.98	28.98	28.98	28.98	28.98	243
November 25, 2025	28.77	28.87	28.87	28.87	28.77	800
November 24, 2025	28.56	28.56	28.56	28.56	28.56	100
November 21, 2025	28.53	28.53	28.53	28.53	28.53	100
November 20, 2025	28.2	28.21	28.21	28.21	28.2	200
November 19, 2025	28.43	28.43	28.43	28.43	28.43	100
November 18, 2025	28.55	28.55	28.55	28.55	28.55	115
November 17, 2025	28.82	28.59	28.59	28.82	28.59	900
November 14, 2025	28.71	28.78	28.78	28.78	28.66	800
November 13, 2025	29.9	29.9	29.9	29.9	29.9	100
November 12, 2025	28.95	28.95	28.95	28.95	28.95	100
November 11, 2025	28.89	28.89	28.89	28.89	28.89	100
November 10, 2025	28.69	28.69	28.69	28.69	28.69	100
November 07, 2025	28.52	28.52	28.52	28.52	28.52	100
November 06, 2025	28.34	28.34	28.34	28.34	28.34	200
November 05, 2025	28.49	28.53	28.53	28.53	28.49	800
November 04, 2025	28.53	28.53	28.53	28.53	28.53	112
November 03, 2025	28.46	28.62	28.62	28.62	28.46	500
October 31, 2025	28.74	28.74	28.74	28.74	28.74	200
October 30, 2025	28.69	28.69	28.69	28.69	28.69	200
October 29, 2025	28.81	28.61	28.61	28.81	28.61	533
October 28, 2025	29.13	29.06	29.06	29.13	29.06	600
October 27, 2025	29.21	29.24	29.24	29.24	29.21	145
October 24, 2025	29.12	29.1	29.1	29.12	29.1	114
October 23, 2025	29.08	29.06	29.06	29.08	29.06	606
October 22, 2025	29.08	29.08	29.08	29.08	29.08	100
October 21, 2025	29.16	29.16	29.16	29.16	29.16	200
October 20, 2025	29.03	29.1	29.1	29.13	29.03	1,362
October 17, 2025	28.89	28.89	28.89	28.89	28.89	100

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