ESMV Price: 31.56

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

31.56 +0.17 (+0.54%) USD | NASDAQ | Oct 08, 16:00

31.55 -0.01 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	31.45	31.56	31.44	31.56	7131.00
Oct 07, 2026	31.46	31.46	31.39	31.39	152.00
Oct 06, 2026	31.50	31.50	31.50	31.50	37.00
Oct 05, 2026	31.09	31.21	31.09	31.21	215.00
Oct 02, 2026	30.96	30.96	30.96	30.96	28.00
Oct 01, 2026	30.89	30.89	30.89	30.89	99.00
Sep 30, 2026	30.68	30.68	30.68	30.68	16.00
Sep 29, 2026	30.75	30.75	30.75	30.75	15.00
Sep 28, 2026	30.75	30.75	30.75	30.75	33.00
Sep 25, 2026	30.90	30.90	30.90	30.90	21.00
Sep 24, 2026	30.89	30.89	30.89	30.89	56.00
Sep 23, 2026	30.98	30.98	30.98	30.98	42.00
Sep 22, 2026	31.09	31.09	31.09	31.09	170.00
Sep 21, 2026	31.12	31.15	31.12	31.15	664.00
Sep 18, 2026	30.91	30.91	30.91	30.91	65.00
Sep 17, 2026	30.97	30.99	30.97	30.99	1555.00
Sep 16, 2026	30.87	30.87	30.87	30.87	42.00
Sep 15, 2026	31.06	31.06	31.06	31.06	205.00
Sep 14, 2026	31.36	31.36	31.36	31.36	40.00
Sep 11, 2026	31.25	31.25	31.25	31.25	25.00
Sep 10, 2026	31.03	31.03	31.03	31.03	40.00
Sep 09, 2026	31.22	31.22	31.22	31.22	31.00
Sep 08, 2026	31.48	31.48	31.43	31.43	4397.00
Sep 04, 2026	31.81	31.81	31.73	31.73	522.00
Sep 03, 2026	31.89	32.00	31.89	32.00	538.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks