iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
28.55
+0.39 (1.37%)
At close: May 12, 2025, 4:00 PM
28.55
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.42 | 28.55 | 28.42 | 28.55 | 28.55 | 1.37% | 424 |
| May 9, 2025 | 28.22 | 28.22 | 28.17 | 28.17 | 28.17 | -0.37% | 103 |
| May 8, 2025 | 28.28 | 28.28 | 28.27 | 28.27 | 28.27 | -0.21% | 103 |
| May 7, 2025 | 28.26 | 28.33 | 28.26 | 28.33 | 28.33 | 0.54% | 132 |
| May 6, 2025 | 28.14 | 28.19 | 28.14 | 28.18 | 28.18 | -0.59% | 387 |
| May 5, 2025 | 28.25 | 28.42 | 28.25 | 28.35 | 28.35 | - | 766 |
| May 2, 2025 | 28.28 | 28.35 | 28.28 | 28.35 | 28.35 | 1.13% | 351 |
| May 1, 2025 | 28.14 | 28.14 | 28.03 | 28.03 | 28.03 | -0.79% | 183 |
| Apr 30, 2025 | 27.71 | 28.25 | 27.71 | 28.25 | 28.25 | 0.73% | 105 |
| Apr 29, 2025 | 27.85 | 28.05 | 27.85 | 28.05 | 28.05 | 0.71% | 447 |
| Apr 28, 2025 | 27.74 | 27.85 | 27.68 | 27.85 | 27.85 | 0.35% | 20,485 |
| Apr 25, 2025 | 27.58 | 27.75 | 27.58 | 27.75 | 27.75 | -0.03% | 8,405 |
| Apr 24, 2025 | 27.54 | 27.77 | 27.54 | 27.76 | 27.76 | 0.82% | 4,534 |
| Apr 23, 2025 | 27.71 | 27.71 | 27.53 | 27.53 | 27.53 | 0.54% | 348 |
| Apr 22, 2025 | 27.13 | 27.39 | 27.13 | 27.39 | 27.39 | 1.91% | 756 |
| Apr 21, 2025 | 27.16 | 27.16 | 26.87 | 26.87 | 26.87 | -2.13% | 175 |
| Apr 17, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.24% | 121 |
| Apr 16, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.21% | 3 |
| Apr 15, 2025 | 27.80 | 27.90 | 27.73 | 27.73 | 27.73 | -0.19% | 8,896 |
| Apr 14, 2025 | 27.79 | 27.79 | 27.65 | 27.78 | 27.78 | 1.18% | 1,053 |
| Apr 11, 2025 | 27.08 | 27.46 | 27.08 | 27.46 | 27.46 | 1.39% | 135 |
| Apr 10, 2025 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | -1.52% | 210 |
| Apr 9, 2025 | 25.94 | 27.50 | 25.94 | 27.50 | 27.50 | 5.63% | 13,902 |
| Apr 8, 2025 | 26.13 | 26.13 | 26.03 | 26.04 | 26.04 | -1.08% | 2,916 |
| Apr 7, 2025 | 25.98 | 26.69 | 25.98 | 26.32 | 26.32 | -1.35% | 989 |
| Apr 4, 2025 | 26.81 | 26.86 | 26.68 | 26.68 | 26.68 | -5.59% | 6,454 |
| Apr 3, 2025 | 28.40 | 28.42 | 28.24 | 28.26 | 28.26 | -1.71% | 718 |
| Apr 2, 2025 | 28.67 | 28.76 | 28.67 | 28.76 | 28.76 | 0.37% | 384 |
| Apr 1, 2025 | 28.68 | 28.68 | 28.47 | 28.65 | 28.65 | 0.03% | 1,593 |
| Mar 31, 2025 | 28.45 | 28.72 | 28.36 | 28.64 | 28.64 | 0.83% | 11,607 |
| Mar 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.90% | 2 |
| Mar 27, 2025 | 28.72 | 28.72 | 28.66 | 28.66 | 28.66 | 0.18% | 181 |
| Mar 26, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | 0.12% | 271 |
| Mar 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.23% | 73 |
| Mar 24, 2025 | 28.63 | 28.65 | 28.61 | 28.64 | 28.64 | 1.01% | 3,001 |
| Mar 21, 2025 | 28.38 | 28.39 | 28.31 | 28.36 | 28.36 | -0.19% | 3,008 |
| Mar 20, 2025 | 28.44 | 28.49 | 28.35 | 28.41 | 28.41 | -0.43% | 3,732 |
| Mar 19, 2025 | 28.42 | 28.54 | 28.42 | 28.54 | 28.54 | 0.48% | 3,748 |
| Mar 18, 2025 | 28.37 | 28.40 | 28.37 | 28.40 | 28.40 | -0.96% | 403 |
| Mar 17, 2025 | 28.72 | 28.72 | 28.67 | 28.67 | 28.58 | 1.32% | 335 |
| Mar 14, 2025 | 28.26 | 28.30 | 28.24 | 28.30 | 28.21 | 1.27% | 1,077 |
| Mar 13, 2025 | 27.96 | 27.96 | 27.94 | 27.94 | 27.86 | -0.53% | 1,038 |
| Mar 12, 2025 | 28.00 | 28.21 | 28.00 | 28.09 | 28.01 | -0.56% | 479 |
| Mar 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | -1.43% | 32 |
| Mar 10, 2025 | 28.85 | 28.85 | 28.66 | 28.66 | 28.58 | -0.96% | 3,062 |
| Mar 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.85 | 0.98% | 55 |
| Mar 6, 2025 | 28.71 | 28.75 | 28.66 | 28.66 | 28.57 | -0.84% | 1,790 |
| Mar 5, 2025 | 28.61 | 28.90 | 28.60 | 28.90 | 28.81 | 0.54% | 733 |
| Mar 4, 2025 | 28.90 | 28.99 | 28.75 | 28.75 | 28.66 | -1.02% | 5,770 |
| Mar 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.96 | -0.35% | 100 |