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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.84	28.84	28.84	28.84	28.84	300
August 15, 2025	28.85	28.85	28.85	28.85	28.85	100
August 14, 2025	28.78	28.78	28.78	28.78	28.78	100
August 13, 2025	28.88	28.88	28.88	28.88	28.88	200
August 12, 2025	28.6	28.64	28.64	28.64	28.59	8,960
August 11, 2025	28.66	28.53	28.53	28.66	28.52	1,107
August 08, 2025	28.6	28.61	28.61	28.62	28.6	8,852
August 07, 2025	28.6	28.53	28.53	28.6	28.51	500
August 06, 2025	28.64	28.63	28.63	28.64	28.63	400
August 05, 2025	28.61	28.55	28.55	28.61	28.55	516
August 04, 2025	28.72	28.79	28.79	28.79	28.72	8,500
August 01, 2025	28.46	28.46	28.46	28.46	28.46	100
July 31, 2025	28.59	28.59	28.59	28.59	28.59	100
July 30, 2025	28.82	28.82	28.82	28.82	28.82	100
July 29, 2025	28.95	28.95	28.95	28.95	28.95	100
July 28, 2025	28.9	28.85	28.85	28.9	28.85	200
July 25, 2025	29.09	29.09	29.09	29.09	29.09	100
July 24, 2025	29	29.01	29.01	29.02	28.96	2,332
July 23, 2025	28.96	29.02	29.02	29.02	28.96	432
July 22, 2025	28.94	28.99	28.99	28.99	28.93	5,308
July 21, 2025	28.6	28.64	28.64	28.77	28.6	1,200
July 18, 2025	28.62	28.62	28.62	28.62	28.62	1,100
July 17, 2025	28.65	28.65	28.65	28.65	28.65	100
July 16, 2025	28.41	28.57	28.57	28.57	28.41	104
July 15, 2025	28.47	28.43	28.43	28.47	28.43	6,200
July 14, 2025	28.72	28.72	28.72	28.72	28.72	100
July 11, 2025	28.65	28.65	28.65	28.65	28.65	100
July 10, 2025	28.91	28.86	28.86	28.93	28.86	3,500
July 09, 2025	28.84	28.92	28.92	28.92	28.84	400
July 08, 2025	28.86	28.86	28.86	28.86	28.86	100
July 07, 2025	28.92	28.92	28.92	28.92	28.92	100
July 03, 2025	29.04	29.04	29.04	29.04	29.04	100
July 02, 2025	28.81	28.82	28.82	28.82	28.81	1,000
July 01, 2025	29.04	29.04	29.04	29.04	29.04	100
June 30, 2025	28.92	28.92	28.92	28.92	28.92	106
June 27, 2025	28.64	28.64	28.64	28.64	28.64	100
June 26, 2025	28.52	28.52	28.52	28.52	28.52	100
June 25, 2025	28.43	28.43	28.43	28.43	28.43	100
June 24, 2025	28.66	28.66	28.66	28.66	28.66	100
June 23, 2025	28.48	28.48	28.48	28.48	28.48	200
June 20, 2025	28.17	28.2	28.2	28.2	28.17	695
June 18, 2025	28.33	28.21	28.21	28.33	28.21	1,200
June 17, 2025	28.35	28.35	28.35	28.35	28.35	503
June 16, 2025	28.54	28.54	28.54	28.56	28.54	900
June 13, 2025	28.58	28.58	28.48	28.58	28.58	200
June 12, 2025	28.87	28.87	28.76	28.87	28.87	100
June 11, 2025	28.63	28.66	28.56	28.66	28.63	2,939
June 10, 2025	28.74	28.74	28.63	28.74	28.74	107
June 09, 2025	28.7	28.7	28.6	28.7	28.7	100
June 06, 2025	28.85	28.85	28.74	28.85	28.85	100
June 05, 2025	28.69	28.65	28.55	28.69	28.65	106
June 04, 2025	28.83	28.69	28.59	28.83	28.69	2,400
June 03, 2025	28.79	28.79	28.69	28.79	28.79	100
June 02, 2025	28.71	28.71	28.61	28.71	28.71	100
May 30, 2025	28.69	28.69	28.69	28.69	28.69	100
May 29, 2025	28.53	28.55	28.55	28.55	28.53	1,027
May 28, 2025	28.49	28.49	28.49	28.49	28.49	302
May 27, 2025	28.7	28.7	28.7	28.7	28.7	100
May 23, 2025	28.26	28.39	28.39	28.39	28.26	630
May 22, 2025	28.44	28.44	28.44	28.44	28.44	100

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