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

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 $1,387.28 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,395.62, while $1000 invested 1 year ago would be worth $1,134.03. This corresponds to total returns of 38.73%, 39.56%, 13.4%, respectively, with annualized returns of 6.74%, 6.89%, 13.4%.

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
November 10, 2026	31.95	32.23	32.23	32.23	31.95	213
November 09, 2026	31.72	32.17	32.17	32.24	31.72	406
November 06, 2026	31.45	31.55	31.55	31.66	31.44	40
November 05, 2026	32.59	31.66	31.66	32.59	31.65	1,062
November 04, 2026	32.36	32.62	32.62	32.64	32.35	2,761
November 03, 2026	32.07	32.08	32.08	32.24	32.03	6
November 02, 2026	32.2	32.17	32.17	32.2	32.17	377
October 30, 2026	32.22	32.16	32.16	32.23	32.16	480
October 29, 2026	32.2	32.3	32.3	32.3	32.14	45
October 28, 2026	32.14	32.23	32.23	32.3	32.11	857
October 27, 2026	32.26	32.24	32.24	32.28	32.13	1,303
October 26, 2026	32.21	32.29	32.29	32.31	32.21	1,057
October 23, 2026	32.18	32.17	32.17	32.18	32.17	583
October 22, 2026	32.12	32.35	32.35	32.35	32.1	30
October 21, 2026	32.16	32.15	32.15	32.22	32.04	357
October 20, 2026	31.84	32.05	32.05	32.08	31.84	81
October 19, 2026	31.8	31.74	31.74	31.85	31.72	65
October 16, 2026	31.98	31.76	31.76	31.98	31.66	799
October 15, 2026	31.87	31.87	31.87	31.87	31.87	52
October 14, 2026	31.59	31.59	31.59	31.61	31.53	2,164
October 13, 2026	31.71	31.68	31.68	31.77	31.68	145
October 12, 2026	31.7	31.72	31.72	31.72	31.69	8,362
October 09, 2026	31.65	31.69	31.69	31.72	31.6	17
October 08, 2026	31.45	31.56	31.56	31.56	31.44	7,131
October 07, 2026	31.42	31.39	31.39	31.48	31.34	146
October 06, 2026	31.34	31.5	31.5	31.54	31.34	31
October 05, 2026	30.98	31.21	31.21	31.24	30.98	208
October 02, 2026	31	30.96	30.96	31.06	30.87	21
October 01, 2026	30.85	30.89	30.89	30.95	30.71	76
September 30, 2026	30.78	30.68	30.68	30.86	30.67	14
September 29, 2026	30.75	30.75	30.75	30.75	30.75	14
September 28, 2026	30.73	30.75	30.75	30.86	30.65	27
September 25, 2026	30.88	30.9	30.9	30.94	30.81	15
September 24, 2026	31	30.89	30.89	31.04	30.89	49
September 23, 2026	31.11	30.98	30.98	31.13	30.95	36
September 22, 2026	31.19	31.09	31.09	31.2	31.02	293
September 21, 2026	31.02	31.15	31.15	31.19	30.97	659
September 18, 2026	30.91	30.91	30.91	30.94	30.77	59
September 17, 2026	30.97	30.99	30.99	30.99	30.97	1,554
September 16, 2026	31.07	30.87	30.87	31.12	30.73	36
September 15, 2026	31.15	31.06	31.06	31.15	31.05	392
September 11, 2026	31.29	31.25	31.25	31.3	31.17	20
September 10, 2026	31.19	31.03	31.03	31.23	30.99	33
September 09, 2026	31.34	31.22	31.22	31.36	31.2	26
September 08, 2026	31.48	31.43	31.43	31.48	31.43	4,886
September 04, 2026	31.87	31.73	31.73	31.88	31.73	517
September 03, 2026	31.89	32	32	32	31.89	532
September 02, 2026	31.82	31.78	31.78	31.82	31.78	1,659
September 01, 2026	31.81	31.81	31.81	32.03	31.78	69
August 31, 2026	31.98	32	32	32.04	31.91	37
August 28, 2026	32.05	32.07	32.07	32.08	32.03	1,702
August 27, 2026	32.06	32.19	32.19	32.25	32.06	68
August 26, 2026	31.94	32.03	32.03	32.1	31.94	43
August 25, 2026	32	32	32	32	32	8
August 24, 2026	31.94	31.95	31.95	31.95	31.94	33
August 21, 2026	31.83	31.88	31.88	31.95	31.79	30
August 20, 2026	31.72	31.72	31.72	31.72	31.72	39
August 19, 2026	31.86	31.86	31.86	31.86	31.86	25
August 18, 2026	31.61	31.61	31.61	31.61	31.61	15
August 17, 2026	31.7	31.61	31.61	31.7	31.59	270