iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
30.87
-0.18
(-0.59%)
USD |
NASDAQ |
Sep 16, 16:00
ESMV Price : 30.87 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 02, 2026 | 31.82 | 31.82 | 31.78 | 31.78 | 1659.00 |
| Sep 01, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 72.00 |
| Aug 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 43.00 |
| Aug 28, 2026 | 32.05 | 32.08 | 32.04 | 32.07 | 1612.00 |
| Aug 27, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 73.00 |
| Aug 26, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 50.00 |
| Aug 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 15.00 |
| Aug 24, 2026 | 31.94 | 31.95 | 31.94 | 31.95 | 198.00 |
| Aug 21, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 35.00 |
| Aug 20, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 40.00 |
| Aug 19, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.00 |
| Aug 18, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 21.00 |
| Aug 17, 2026 | 31.70 | 31.70 | 31.59 | 31.61 | 271.00 |
| Aug 14, 2026 | 31.83 | 31.84 | 31.83 | 31.84 | 654.00 |
| Aug 13, 2026 | 31.71 | 31.88 | 31.71 | 31.88 | 287.00 |
| Aug 12, 2026 | 31.67 | 31.68 | 31.66 | 31.66 | 222.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median