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 $1,361.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,420.86, while $1000 invested 1 year ago would be worth $1,107.47. This corresponds to total returns of 36.14%, 42.09%, 10.75%, respectively, with annualized returns of 6.64%, 12.41%, 10.75%.

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
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
August 14, 2026	31.83	31.84	31.84	31.84	31.83	654
August 13, 2026	31.71	31.88	31.88	31.88	31.71	281
August 12, 2026	31.67	31.66	31.66	31.67	31.66	110
August 11, 2026	31.68	31.68	31.68	31.68	31.68	227
August 10, 2026	31.7	31.66	31.66	31.71	31.66	899
August 07, 2026	31.58	31.58	31.58	31.58	31.58	42
August 06, 2026	31.39	31.39	31.39	31.39	31.39	37
August 05, 2026	31.48	31.38	31.38	31.49	31.35	819
August 04, 2026	31.34	31.34	31.34	31.35	31.34	9
August 03, 2026	30.8	30.86	30.86	30.86	30.8	250
July 31, 2026	30.7	30.73	30.73	30.73	30.7	204
July 30, 2026	30.55	30.67	30.67	30.67	30.55	951
July 29, 2026	30.9	30.7	30.7	30.9	30.7	149
July 28, 2026	30.74	30.89	30.89	31	30.74	8
July 27, 2026	30.6	30.6	30.6	30.6	30.6	47
July 23, 2026	30.2	30.19	30.19	30.2	30.19	190
July 22, 2026	30.26	30.26	30.26	30.26	30.26	68
July 21, 2026	30.34	30.35	30.35	30.4	30.29	8
July 20, 2026	30.45	30.32	30.32	30.45	30.32	593
July 17, 2026	30.38	30.38	30.38	30.38	30.38	20
July 16, 2026	30.52	30.52	30.52	30.52	30.52	71
July 15, 2026	30.57	30.29	30.29	30.57	30.26	1,061
July 14, 2026	30.6	30.6	30.6	30.6	30.6	172
July 13, 2026	30.8	30.8	30.8	30.8	30.8	30
July 10, 2026	30.79	30.79	30.79	30.81	30.63	120
July 09, 2026	30.75	30.73	30.73	30.75	30.73	164
July 08, 2026	30.69	30.66	30.66	30.76	30.6	116
July 07, 2026	30.87	30.87	30.87	30.87	30.87	16
July 06, 2026	30.88	30.84	30.84	30.88	30.74	1,883
July 02, 2026	30.68	30.78	30.78	30.81	30.68	33
July 01, 2026	30.54	30.52	30.52	30.54	30.52	628
June 30, 2026	30.26	30.42	30.42	30.48	30.24	11
June 29, 2026	30.27	30.28	30.28	30.35	30.13	1,151
June 26, 2026	30.2	30.2	30.2	30.2	30.2	26
June 25, 2026	30.05	29.96	29.96	30.18	29.96	36
June 24, 2026	29.8	29.86	29.86	30.02	29.8	8
June 23, 2026	29.73	29.8	29.8	29.88	29.63	106
June 22, 2026	29.84	29.87	29.87	29.87	29.84	6,699
June 18, 2026	29.91	29.85	29.85	29.91	29.85	192
June 17, 2026	30.2	29.83	29.83	30.2	29.83	375
June 16, 2026	30.17	30.17	30.17	30.17	30.17	8
June 15, 2026	30.24	30.31	30.31	30.4	30.2	23
June 12, 2026	30.14	30.16	30.16	30.18	30.14	201
June 11, 2026	29.94	30.05	30.05	30.19	29.86	5,167
June 10, 2026	29.99	29.83	29.83	29.99	29.83	4,639
June 09, 2026	29.64	29.95	29.95	29.95	29.64	26
June 08, 2026	29.88	29.88	29.88	29.88	29.88	4
June 05, 2026	29.95	29.95	29.95	29.95	29.95	10
June 04, 2026	30.36	30.36	30.36	30.36	30.36	93
June 03, 2026	30.23	30.23	30.23	30.23	30.23	1
June 02, 2026	30.47	30.47	30.47	30.47	30.47	36
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