iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
NASDAQ: ESMV · Real-Time Price · USD
29.45
-0.13 (-0.43%)
Mar 6, 2026, 4:00 PM EST - Market closed
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.65% | 217 |
| Mar 4, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.39% | 86 |
| Mar 3, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.76% | 114 |
| Mar 2, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.04% | 84 |
| Feb 27, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.94% | 17 |
| Feb 26, 2026 | 29.59 | 29.61 | 29.59 | 29.61 | 29.61 | 0.34% | 1,970 |
| Feb 25, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.11% | 41 |
| Feb 24, 2026 | 29.54 | 29.55 | 29.54 | 29.55 | 29.55 | 0.72% | 275 |
| Feb 23, 2026 | 29.39 | 29.39 | 29.34 | 29.34 | 29.34 | -0.59% | 506 |
| Feb 20, 2026 | 29.46 | 29.51 | 29.46 | 29.51 | 29.51 | 0.15% | 131 |
| Feb 19, 2026 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | -0.22% | 810 |
| Feb 18, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.32% | 464 |
| Feb 17, 2026 | 29.47 | 29.47 | 29.44 | 29.44 | 29.44 | -0.35% | 779 |
| Feb 13, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.03% | 100 |
| Feb 12, 2026 | 29.59 | 29.59 | 29.24 | 29.24 | 29.24 | -0.86% | 134 |
| Feb 11, 2026 | 29.36 | 29.49 | 29.35 | 29.49 | 29.49 | 0.25% | 3,015 |
| Feb 10, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.05% | 15 |
| Feb 9, 2026 | 29.32 | 29.43 | 29.32 | 29.43 | 29.43 | 0.11% | 350 |
| Feb 6, 2026 | 29.25 | 29.40 | 29.25 | 29.40 | 29.40 | 1.30% | 1,279 |
| Feb 5, 2026 | 29.08 | 29.30 | 29.02 | 29.02 | 29.02 | -0.19% | 1,169 |
| Feb 4, 2026 | 29.09 | 29.09 | 29.08 | 29.08 | 29.08 | 0.08% | 172 |
| Feb 3, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.60% | 94 |
| Feb 2, 2026 | 29.25 | 29.25 | 29.23 | 29.23 | 29.23 | 0.37% | 1,555 |
| Jan 30, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.17% | 81 |
| Jan 29, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.54% | 199 |
| Jan 28, 2026 | 29.29 | 29.29 | 29.19 | 29.23 | 29.23 | -0.12% | 2,655 |
| Jan 27, 2026 | 29.19 | 29.26 | 29.19 | 29.26 | 29.26 | -0.17% | 1,290 |
| Jan 26, 2026 | 29.29 | 29.33 | 29.29 | 29.32 | 29.32 | 0.59% | 1,072 |
| Jan 23, 2026 | 29.12 | 29.14 | 29.11 | 29.14 | 29.14 | 0.13% | 992 |
| Jan 22, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.54% | 33 |
| Jan 21, 2026 | 28.83 | 28.97 | 28.83 | 28.95 | 28.95 | 0.79% | 1,049 |
| Jan 20, 2026 | 28.75 | 28.75 | 28.72 | 28.72 | 28.72 | -1.18% | 301 |
| Jan 16, 2026 | 28.96 | 29.07 | 28.96 | 29.07 | 29.06 | 0.08% | 443 |
| Jan 15, 2026 | 29.14 | 29.15 | 29.04 | 29.04 | 29.04 | -0.02% | 4,586 |
| Jan 14, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.28% | 6 |
| Jan 13, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.52% | 119 |
| Jan 12, 2026 | 29.06 | 29.12 | 29.06 | 29.12 | 29.12 | 0.22% | 446 |
| Jan 9, 2026 | 29.08 | 29.08 | 29.05 | 29.05 | 29.05 | 0.31% | 116 |
| Jan 8, 2026 | 28.97 | 28.97 | 28.96 | 28.96 | 28.96 | 0.27% | 149 |
| Jan 7, 2026 | 29.05 | 29.05 | 28.88 | 28.88 | 28.88 | -0.52% | 313 |
| Jan 6, 2026 | 29.05 | 29.05 | 29.04 | 29.04 | 29.03 | 0.80% | 408 |
| Jan 5, 2026 | 28.74 | 28.80 | 28.74 | 28.80 | 28.80 | 0.39% | 748 |
| Jan 2, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.49% | 206 |
| Dec 31, 2025 | 28.90 | 28.90 | 28.83 | 28.83 | 28.83 | -0.74% | 127 |
| Dec 30, 2025 | 29.08 | 29.09 | 29.05 | 29.05 | 29.05 | -0.12% | 214 |
| Dec 29, 2025 | 29.13 | 29.13 | 29.09 | 29.09 | 29.09 | -0.18% | 281 |
| Dec 26, 2025 | 29.07 | 29.14 | 29.07 | 29.14 | 29.14 | 0.05% | 585 |
| Dec 24, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.36% | 7 |
| Dec 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.01% | 15 |
| Dec 22, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.69% | 104 |
| Dec 19, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.36% | 426 |
| Dec 18, 2025 | 28.85 | 28.85 | 28.72 | 28.72 | 28.72 | 0.10% | 240 |
| Dec 17, 2025 | 28.70 | 28.70 | 28.69 | 28.69 | 28.69 | -0.13% | 1,056 |
| Dec 16, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.95% | 7 |
| Dec 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 0.04% | 12 |
| Dec 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.87 | -0.18% | 42 |
| Dec 11, 2025 | 29.05 | 29.05 | 29.04 | 29.04 | 28.92 | 0.81% | 219 |
| Dec 10, 2025 | 28.77 | 28.81 | 28.69 | 28.81 | 28.69 | 0.42% | 1,369 |
| Dec 9, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.57 | -0.21% | 6 |
| Dec 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | -0.61% | 15 |
| Dec 5, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.80 | 0.07% | 32 |
| Dec 4, 2025 | 28.85 | 28.91 | 28.85 | 28.91 | 28.78 | -0.08% | 184 |
| Dec 3, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.80 | 0.34% | 10 |
| Dec 2, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.71 | -0.05% | 45 |
| Dec 1, 2025 | 28.91 | 28.91 | 28.84 | 28.84 | 28.72 | -0.85% | 7,244 |
| Nov 28, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.97 | 0.40% | 37 |
| Nov 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.85 | 0.38% | 243 |
| Nov 25, 2025 | 28.77 | 28.87 | 28.77 | 28.87 | 28.74 | 1.06% | 768 |
| Nov 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.44 | 0.11% | 9 |
| Nov 21, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.41 | 1.14% | 6 |
| Nov 20, 2025 | 28.20 | 28.21 | 28.20 | 28.21 | 28.09 | -0.78% | 169 |
| Nov 19, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.31 | -0.42% | 6 |
| Nov 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.43 | -0.13% | 115 |
| Nov 17, 2025 | 28.82 | 28.82 | 28.59 | 28.59 | 28.47 | -0.67% | 898 |
| Nov 14, 2025 | 28.71 | 28.79 | 28.66 | 28.79 | 28.66 | -3.72% | 757 |
| Nov 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.77 | 3.29% | 7 |
| Nov 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.82 | 0.19% | 54 |
| Nov 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.77 | 0.71% | 9 |
| Nov 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.56 | 0.59% | 9 |
| Nov 7, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.40 | 0.64% | 52 |
| Nov 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.21 | -0.67% | 170 |
| Nov 5, 2025 | 28.49 | 28.53 | 28.49 | 28.53 | 28.41 | - | 768 |
| Nov 4, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.41 | -0.31% | 112 |
| Nov 3, 2025 | 28.46 | 28.62 | 28.46 | 28.62 | 28.50 | -0.42% | 460 |
| Oct 31, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.62 | 0.19% | 158 |
| Oct 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.56 | 0.24% | 150 |
| Oct 29, 2025 | 28.81 | 28.81 | 28.61 | 28.62 | 28.49 | -1.52% | 731 |
| Oct 28, 2025 | 29.13 | 29.13 | 29.06 | 29.06 | 28.93 | -0.61% | 571 |
| Oct 27, 2025 | 29.21 | 29.24 | 29.21 | 29.24 | 29.11 | 0.47% | 145 |
| Oct 24, 2025 | 29.12 | 29.12 | 29.10 | 29.10 | 28.98 | 0.13% | 114 |
| Oct 23, 2025 | 29.08 | 29.08 | 29.06 | 29.06 | 28.94 | -0.06% | 606 |
| Oct 22, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | -0.28% | 59 |
| Oct 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.04 | 0.23% | 169 |
| Oct 20, 2025 | 29.03 | 29.13 | 29.03 | 29.10 | 28.97 | 0.71% | 1,362 |
| Oct 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.77 | 0.79% | 4 |
| Oct 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | -0.79% | 45 |
| Oct 15, 2025 | 28.87 | 28.89 | 28.87 | 28.89 | 28.77 | -0.33% | 938 |
| Oct 14, 2025 | 28.88 | 28.99 | 28.88 | 28.99 | 28.86 | 0.51% | 457 |
| Oct 13, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.72 | 0.37% | 98 |
| Oct 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.61 | -1.14% | 85 |