iShares ESG Optimized MSCI USA Min Vol Factor ETF ESMV
32.47 USD -0.09 (-0.28%)
Regular-session close
32.47 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.39 Day range 32.47
27.68 52-week range 32.62
- YTD
- +12.63%
- 1 year
- +8.60%
ESMV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.39 | 32.47 | 32.39 | 32.47 | -0.01 | -0.03% | 227 |
| Nov 12, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | -0.08 | -0.25% | 100 |
| Nov 11, 2026 | 32.57 | 32.57 | 32.56 | 32.56 | +0.33 | +1.02% | 1,600 |
| Nov 10, 2026 | 32.10 | 32.23 | 32.10 | 32.23 | +0.06 | +0.19% | 200 |
| Nov 9, 2026 | 32.09 | 32.17 | 32.09 | 32.17 | +0.62 | +1.97% | 400 |
| Nov 6, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.11 | -0.35% | 100 |
| Nov 5, 2026 | 31.78 | 31.78 | 31.66 | 31.66 | -0.96 | -2.94% | 1,100 |
| Nov 4, 2026 | 32.60 | 32.63 | 32.60 | 32.62 | +0.54 | +1.68% | 2,900 |
| Nov 3, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | -0.09 | -0.28% | 100 |
| Nov 2, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | +0.01 | +0.03% | 400 |
| Oct 30, 2026 | 32.22 | 32.23 | 32.16 | 32.16 | -0.14 | -0.43% | 500 |
| Oct 29, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | +0.07 | +0.22% | 100 |
| Oct 28, 2026 | 32.26 | 32.26 | 32.23 | 32.23 | -0.01 | -0.03% | 900 |
| Oct 27, 2026 | 32.15 | 32.24 | 32.15 | 32.24 | -0.05 | -0.15% | 1,300 |
| Oct 26, 2026 | 32.24 | 32.29 | 32.24 | 32.29 | +0.12 | +0.37% | 1,100 |
| Oct 23, 2026 | 32.18 | 32.18 | 32.17 | 32.17 | -0.18 | -0.56% | 500 |
| Oct 22, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | +0.20 | +0.62% | 100 |
| Oct 21, 2026 | 32.16 | 32.16 | 32.15 | 32.15 | +0.10 | +0.31% | 400 |
| Oct 20, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | +0.31 | +0.98% | 100 |
| Oct 19, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | -0.02 | -0.06% | 100 |
| Oct 16, 2026 | 31.74 | 31.76 | 31.74 | 31.76 | -0.11 | -0.35% | 800 |
| Oct 15, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | +0.28 | +0.89% | 100 |
| Oct 14, 2026 | 31.53 | 31.61 | 31.53 | 31.59 | -0.09 | -0.28% | 1,300 |
| Oct 13, 2026 | 31.69 | 31.69 | 31.68 | 31.68 | -0.05 | -0.16% | 900 |
| Oct 12, 2026 | 31.70 | 31.73 | 31.69 | 31.73 | +0.05 | +0.16% | 8,400 |
| Oct 9, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | +0.12 | +0.38% | 100 |
| Oct 8, 2026 | 31.45 | 31.56 | 31.44 | 31.56 | +0.17 | +0.54% | 7,100 |
| Oct 7, 2026 | 31.45 | 31.45 | 31.39 | 31.39 | -0.11 | -0.35% | 200 |
| Oct 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | +0.29 | +0.93% | 100 |
| Oct 5, 2026 | 31.09 | 31.21 | 31.09 | 31.21 | +0.25 | +0.81% | 200 |
| Oct 2, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +0.07 | +0.23% | 100 |
| Oct 1, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | +0.21 | +0.68% | 100 |
| Sep 30, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | -0.07 | -0.23% | 100 |
| Sep 29, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 0.00 | 0.00% | 100 |
| Sep 28, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | -0.15 | -0.49% | 100 |
| Sep 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | +0.01 | +0.03% | 100 |
| Sep 24, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | -0.09 | -0.29% | 100 |
| Sep 23, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | -0.10 | -0.32% | 100 |
| Sep 22, 2026 | 31.09 | 31.09 | 31.08 | 31.08 | -0.07 | -0.22% | 200 |
| Sep 21, 2026 | 31.12 | 31.15 | 31.12 | 31.15 | +0.24 | +0.78% | 700 |
| Sep 18, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | -0.08 | -0.26% | 100 |
| Sep 17, 2026 | 30.97 | 30.99 | 30.97 | 30.99 | +0.11 | +0.36% | 1,600 |
| Sep 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | -0.18 | -0.58% | 100 |
| Sep 15, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | -0.30 | -0.96% | 200 |
| Sep 14, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | +0.11 | +0.35% | 100 |
| Sep 11, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | +0.22 | +0.71% | 100 |
| Sep 10, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | -0.19 | -0.61% | 100 |
| Sep 9, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | -0.21 | -0.67% | 100 |
| Sep 8, 2026 | 31.48 | 31.48 | 31.43 | 31.43 | -0.30 | -0.95% | 4,400 |
| Sep 4, 2026 | 31.81 | 31.81 | 31.73 | 31.73 | -0.27 | -0.84% | 500 |
| Sep 3, 2026 | 31.89 | 32.00 | 31.89 | 32.00 | +0.22 | +0.69% | 500 |
| Sep 2, 2026 | 31.82 | 31.82 | 31.78 | 31.78 | -0.03 | -0.09% | 1,700 |
| Sep 1, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | -0.19 | -0.59% | 100 |
| Aug 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | -0.07 | -0.22% | 100 |
| Aug 28, 2026 | 32.05 | 32.08 | 32.03 | 32.07 | -0.12 | -0.37% | 1,600 |
| Aug 27, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | +0.16 | +0.50% | 100 |
| Aug 26, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | +0.03 | +0.09% | 100 |
| Aug 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.05 | +0.16% | 100 |
| Aug 24, 2026 | 31.94 | 31.95 | 31.94 | 31.95 | +0.07 | +0.22% | 200 |
| Aug 21, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +0.16 | +0.50% | 100 |
| Aug 20, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.14 | -0.44% | 100 |
| Aug 19, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | +0.25 | +0.79% | 100 |
| Aug 18, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 0.00 | 0.00% | 100 |
| Aug 17, 2026 | 31.70 | 31.70 | 31.59 | 31.61 | -0.22 | -0.69% | 300 |
| Aug 14, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | -0.05 | -0.16% | 700 |
65 days, newest first. Daily bars as drawn on the ESMV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.