iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
28.93
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.07% | 32 |
| Dec 4, 2025 | 28.85 | 28.91 | 28.85 | 28.91 | 28.91 | -0.08% | 184 |
| Dec 3, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.34% | 10 |
| Dec 2, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.05% | 45 |
| Dec 1, 2025 | 28.91 | 28.91 | 28.84 | 28.84 | 28.84 | -0.85% | 7,244 |
| Nov 28, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.40% | 37 |
| Nov 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.38% | 243 |
| Nov 25, 2025 | 28.77 | 28.87 | 28.77 | 28.87 | 28.87 | 1.06% | 768 |
| Nov 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.11% | 9 |
| Nov 21, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 1.14% | 6 |
| Nov 20, 2025 | 28.20 | 28.21 | 28.20 | 28.21 | 28.21 | -0.78% | 169 |
| Nov 19, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.42% | 6 |
| Nov 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.55 | -0.13% | 115 |
| Nov 17, 2025 | 28.82 | 28.82 | 28.59 | 28.59 | 28.59 | -0.67% | 898 |
| Nov 14, 2025 | 28.71 | 28.79 | 28.66 | 28.79 | 28.78 | -3.72% | 757 |
| Nov 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.29% | 7 |
| Nov 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.19% | 54 |
| Nov 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.71% | 9 |
| Nov 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.59% | 9 |
| Nov 7, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.64% | 52 |
| Nov 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.67% | 170 |
| Nov 5, 2025 | 28.49 | 28.53 | 28.49 | 28.53 | 28.53 | - | 768 |
| Nov 4, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.31% | 112 |
| Nov 3, 2025 | 28.46 | 28.62 | 28.46 | 28.62 | 28.62 | -0.42% | 460 |
| Oct 31, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.19% | 158 |
| Oct 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.24% | 150 |
| Oct 29, 2025 | 28.81 | 28.81 | 28.61 | 28.62 | 28.62 | -1.52% | 731 |
| Oct 28, 2025 | 29.13 | 29.13 | 29.06 | 29.06 | 29.06 | -0.61% | 571 |
| Oct 27, 2025 | 29.21 | 29.24 | 29.21 | 29.24 | 29.24 | 0.47% | 145 |
| Oct 24, 2025 | 29.12 | 29.12 | 29.10 | 29.10 | 29.10 | 0.13% | 114 |
| Oct 23, 2025 | 29.08 | 29.08 | 29.06 | 29.06 | 29.06 | -0.06% | 606 |
| Oct 22, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.28% | 59 |
| Oct 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.23% | 169 |
| Oct 20, 2025 | 29.03 | 29.13 | 29.03 | 29.10 | 29.10 | 0.71% | 1,362 |
| Oct 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.79% | 4 |
| Oct 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.79% | 45 |
| Oct 15, 2025 | 28.87 | 28.89 | 28.87 | 28.89 | 28.89 | -0.33% | 938 |
| Oct 14, 2025 | 28.88 | 28.99 | 28.88 | 28.99 | 28.99 | 0.51% | 457 |
| Oct 13, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.37% | 98 |
| Oct 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.14% | 85 |
| Oct 9, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.61% | 39 |
| Oct 8, 2025 | 29.20 | 29.25 | 29.20 | 29.25 | 29.24 | 0.34% | 111 |
| Oct 7, 2025 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 0.08% | 112 |
| Oct 6, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.04% | 4 |
| Oct 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.18% | 126 |
| Oct 2, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.12% | 699 |
| Oct 1, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 29.12 | -0.13% | 3,261 |
| Sep 30, 2025 | 29.13 | 29.16 | 29.13 | 29.16 | 29.16 | 0.41% | 3,161 |
| Sep 29, 2025 | 29.05 | 29.05 | 29.04 | 29.04 | 29.04 | 0.20% | 103 |
| Sep 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.00% | 53 |
| Sep 25, 2025 | 28.68 | 28.70 | 28.68 | 28.69 | 28.69 | -0.58% | 203 |
| Sep 24, 2025 | 28.87 | 28.87 | 28.83 | 28.86 | 28.86 | -0.07% | 1,012 |
| Sep 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.03% | 9 |
| Sep 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.15% | 6 |
| Sep 19, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.19% | 169 |
| Sep 18, 2025 | 28.77 | 28.78 | 28.76 | 28.77 | 28.77 | 0.31% | 3,738 |
| Sep 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.38% | 308 |
| Sep 16, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.85% | 82 |
| Sep 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | -0.41% | 196 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | -0.80% | 62 |
| Sep 11, 2025 | 29.07 | 29.17 | 29.07 | 29.17 | 29.04 | 1.24% | 3,618 |
| Sep 10, 2025 | 28.77 | 28.82 | 28.77 | 28.82 | 28.68 | -0.56% | 116 |
| Sep 9, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.85 | 0.13% | 108 |
| Sep 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | 0.12% | 4 |
| Sep 5, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.77 | -0.14% | 3 |
| Sep 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.81 | 0.14% | 4 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.77 | -0.10% | 54 |
| Sep 2, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.80 | -0.39% | 10 |
| Aug 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.92 | 0.19% | 6 |
| Aug 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.86 | -0.05% | 3 |
| Aug 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | 0.31% | 23 |
| Aug 26, 2025 | 28.88 | 28.92 | 28.88 | 28.92 | 28.79 | -0.04% | 165 |
| Aug 25, 2025 | 28.97 | 28.97 | 28.93 | 28.93 | 28.80 | -0.78% | 236 |
| Aug 22, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.02 | 0.34% | 3 |
| Aug 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.92 | -0.23% | 7 |
| Aug 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.99 | 0.51% | 53 |
| Aug 19, 2025 | 28.96 | 28.99 | 28.96 | 28.98 | 28.84 | 0.48% | 785 |
| Aug 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.71 | -0.06% | 260 |
| Aug 15, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.72 | 0.27% | 3 |
| Aug 14, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.64 | -0.37% | 4 |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.75 | 0.84% | 194 |
| Aug 12, 2025 | 28.60 | 28.64 | 28.59 | 28.64 | 28.51 | 0.41% | 8,687 |
| Aug 11, 2025 | 28.66 | 28.66 | 28.52 | 28.53 | 28.40 | -0.29% | 1,107 |
| Aug 8, 2025 | 28.60 | 28.62 | 28.60 | 28.61 | 28.48 | 0.30% | 4,768 |
| Aug 7, 2025 | 28.60 | 28.60 | 28.51 | 28.53 | 28.39 | -0.37% | 453 |
| Aug 6, 2025 | 28.64 | 28.64 | 28.63 | 28.63 | 28.50 | 0.28% | 360 |
| Aug 5, 2025 | 28.61 | 28.61 | 28.55 | 28.55 | 28.42 | -0.83% | 516 |
| Aug 4, 2025 | 28.72 | 28.79 | 28.72 | 28.79 | 28.66 | 1.16% | 8,459 |
| Aug 1, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.33 | -0.44% | 8 |
| Jul 31, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.46 | -0.82% | 15 |
| Jul 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | -0.45% | 3 |
| Jul 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.82 | 0.35% | 91 |
| Jul 28, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.72 | -0.81% | 153 |
| Jul 25, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.95 | 0.27% | 9 |
| Jul 24, 2025 | 29.00 | 29.03 | 28.96 | 29.01 | 28.87 | -0.04% | 2,332 |
| Jul 23, 2025 | 28.96 | 29.02 | 28.96 | 29.02 | 28.89 | 0.12% | 432 |
| Jul 22, 2025 | 28.94 | 28.99 | 28.93 | 28.99 | 28.85 | 1.22% | 5,308 |
| Jul 21, 2025 | 28.60 | 28.77 | 28.60 | 28.64 | 28.51 | 0.05% | 1,187 |
| Jul 18, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.49 | -0.09% | 1,083 |
| Jul 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.52 | 0.27% | 86 |