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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.46	29.51	29.51	29.51	29.46	131
February 19, 2026	29.44	29.47	29.47	29.47	29.44	810
February 18, 2026	29.53	29.53	29.53	29.53	29.53	500
February 17, 2026	29.47	29.44	29.44	29.47	29.44	800
February 13, 2026	29.54	29.54	29.54	29.54	29.54	100
February 12, 2026	29.59	29.24	29.24	29.59	29.24	134
February 11, 2026	29.36	29.49	29.49	29.49	29.35	3,015
February 10, 2026	29.42	29.42	29.42	29.42	29.42	100
February 09, 2026	29.32	29.43	29.43	29.43	29.32	400
February 06, 2026	29.25	29.4	29.4	29.4	29.25	1,300
February 05, 2026	29.08	29.02	29.02	29.3	29.02	1,200
February 04, 2026	29.09	29.08	29.08	29.09	29.08	200
February 03, 2026	29.05	29.05	29.05	29.05	29.05	100
February 02, 2026	29.25	29.23	29.23	29.25	29.23	1,600
January 30, 2026	29.12	29.12	29.12	29.12	29.12	100
January 29, 2026	29.07	29.07	29.07	29.07	29.07	200
January 28, 2026	29.29	29.23	29.23	29.29	29.19	2,700
January 27, 2026	29.19	29.26	29.26	29.26	29.19	1,300
January 26, 2026	29.29	29.32	29.32	29.33	29.29	1,100
January 23, 2026	29.12	29.14	29.14	29.14	29.11	1,000
January 22, 2026	29.11	29.11	29.11	29.11	29.11	100
January 21, 2026	28.83	28.95	28.95	28.97	28.83	1,049
January 20, 2026	28.75	28.72	28.72	28.75	28.72	301
January 16, 2026	28.96	29.06	29.06	29.06	28.96	443
January 15, 2026	29.14	29.04	29.04	29.15	29.04	4,600
January 14, 2026	29.05	29.05	29.05	29.05	29.05	100
January 13, 2026	28.97	28.97	28.97	28.97	28.97	99
January 12, 2026	29.06	29.12	29.12	29.12	29.06	446
January 09, 2026	29.08	29.05	29.05	29.08	29.05	116
January 08, 2026	28.97	28.96	28.96	28.97	28.96	149
January 07, 2026	29.05	28.88	28.88	29.05	28.88	313
January 06, 2026	29.05	29.03	29.03	29.05	29.03	408
January 05, 2026	28.74	28.8	28.8	28.8	28.74	748
January 02, 2026	28.69	28.69	28.69	28.69	28.69	206
December 31, 2025	28.9	28.83	28.83	28.9	28.83	127
December 30, 2025	29.08	29.05	29.05	29.09	29.05	214
December 29, 2025	29.13	29.09	29.09	29.13	29.09	300
December 26, 2025	29.07	29.14	29.14	29.14	29.07	600
December 24, 2025	29.12	29.12	29.12	29.12	29.12	100
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

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