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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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