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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.66	28.66	28.66	28.66	28.66	100
October 15, 2025	28.87	28.87	28.87	28.87	28.87	937
October 14, 2025	28.88	28.99	28.99	28.99	28.88	500
October 13, 2025	28.84	28.84	28.84	28.84	28.84	100
October 10, 2025	28.74	28.74	28.74	28.74	28.74	100
October 09, 2025	29.07	29.07	29.07	29.07	29.07	100
October 08, 2025	29.2	29.24	29.24	29.24	29.2	111
October 07, 2025	29.1	29.15	29.15	29.15	29.1	219
October 06, 2025	29.12	29.12	29.12	29.12	29.12	100
October 03, 2025	29.14	29.14	29.14	29.14	29.14	126
October 02, 2025	29.08	29.08	29.08	29.08	29.08	977
October 01, 2025	29.15	29.12	29.12	29.15	29.12	3,359
September 30, 2025	29.13	29.16	29.16	29.16	29.13	6,317
September 29, 2025	29.05	29.04	29.04	29.05	29.04	103
September 26, 2025	28.98	28.98	28.98	28.98	28.98	100
September 25, 2025	28.68	28.69	28.69	28.7	28.68	301
September 24, 2025	28.87	28.86	28.86	28.87	28.83	1,110
September 23, 2025	28.88	28.88	28.88	28.88	28.88	100
September 22, 2025	28.87	28.87	28.87	28.87	28.87	100
September 19, 2025	28.82	28.82	28.82	28.82	28.82	200
September 18, 2025	28.77	28.77	28.77	28.78	28.76	3,736
September 17, 2025	28.68	28.68	28.68	28.68	28.68	300
September 16, 2025	28.57	28.57	28.57	28.57	28.57	100
September 15, 2025	28.82	28.82	28.69	28.82	28.82	200
September 12, 2025	28.94	28.94	28.81	28.94	28.94	100
September 11, 2025	29.07	29.17	29.04	29.17	29.07	3,618
September 10, 2025	28.77	28.82	28.68	28.82	28.77	116
September 09, 2025	28.98	28.98	28.98	28.98	28.98	211
September 08, 2025	28.94	28.94	28.94	28.94	28.94	100
September 05, 2025	28.9	28.9	28.9	28.9	28.9	100
September 04, 2025	28.94	28.94	28.94	28.94	28.94	100
September 03, 2025	28.9	28.9	28.9	28.9	28.9	100
September 02, 2025	28.93	28.93	28.93	28.93	28.93	100
August 29, 2025	29.05	29.05	29.05	29.05	29.05	100
August 28, 2025	28.99	28.99	28.99	28.99	28.99	100
August 27, 2025	29.01	29.01	29.01	29.01	29.01	100
August 26, 2025	28.88	28.92	28.92	28.92	28.88	324
August 25, 2025	28.97	28.93	28.93	28.97	28.93	236
August 22, 2025	29.16	29.16	29.16	29.16	29.16	100
August 21, 2025	29.05	29.05	29.05	29.05	29.05	100
August 20, 2025	29.12	29.12	29.12	29.12	29.12	100
August 19, 2025	28.96	28.97	28.97	28.99	28.96	963

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