iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
25.56
-0.02
(-0.08%)
USD |
NASDAQ |
May 01, 16:00
ESMV Price: 25.56 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 25.49 | 25.56 | 25.49 | 25.56 | 211.00 |
Apr 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 144.00 |
Apr 29, 2024 | 25.79 | 25.80 | 25.72 | 25.80 | 894.00 |
Apr 26, 2024 | 25.78 | 25.78 | 25.67 | 25.67 | 6463.00 |
Apr 25, 2024 | 25.57 | 25.78 | 25.57 | 25.78 | 405.00 |
Apr 24, 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 300.00 |
Apr 23, 2024 | 25.74 | 25.80 | 25.74 | 25.76 | 3487.00 |
Apr 22, 2024 | 25.57 | 25.68 | 25.57 | 25.63 | 20289.00 |
Apr 19, 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 993.00 |
Apr 18, 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 278.00 |
Apr 17, 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 496.00 |
Apr 16, 2024 | 25.51 | 25.51 | 25.38 | 25.43 | 576.00 |
Apr 15, 2024 | 25.68 | 25.68 | 25.45 | 25.47 | 344.00 |
Apr 12, 2024 | 25.77 | 25.77 | 25.58 | 25.61 | 1009.00 |
Apr 11, 2024 | 25.81 | 25.95 | 25.81 | 25.90 | 765.00 |
Apr 10, 2024 | 25.99 | 26.05 | 25.98 | 25.99 | 597.00 |
Apr 09, 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 352.00 |
Apr 08, 2024 | 26.25 | 26.26 | 26.23 | 26.24 | 8531.00 |
Apr 05, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 342.00 |
Apr 04, 2024 | 26.42 | 26.42 | 26.07 | 26.07 | 313.00 |
Apr 03, 2024 | 26.32 | 26.33 | 26.28 | 26.28 | 472.00 |
Apr 02, 2024 | 26.29 | 26.34 | 26.29 | 26.34 | 660.00 |
Apr 01, 2024 | 26.44 | 26.47 | 26.43 | 26.47 | 1801.00 |
Mar 28, 2024 | 26.59 | 26.62 | 26.59 | 26.62 | 1068.00 |
Mar 27, 2024 | 26.39 | 26.52 | 26.39 | 26.52 | 539.00 |
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
20.59
Minimum
Oct 12 2022
26.62
Maximum
Mar 28 2024
23.65
Average
23.42
Median
Feb 01 2023