iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)
31.95
+0.07
(+0.22%)
USD |
NASDAQ |
Aug 24, 16:00
ESMV Price : 31.95 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 31.70 | 31.70 | 31.68 | 31.68 | 243.00 |
| Aug 10, 2026 | 31.70 | 31.71 | 31.66 | 31.66 | 899.00 |
| Aug 07, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 91.00 |
| Aug 06, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 38.00 |
| Aug 05, 2026 | 31.35 | 31.38 | 31.35 | 31.38 | 827.00 |
| Aug 04, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 22.00 |
| Aug 03, 2026 | 30.80 | 30.86 | 30.80 | 30.86 | 250.00 |
| Jul 31, 2026 | 30.70 | 30.73 | 30.70 | 30.73 | 204.00 |
| Jul 30, 2026 | 30.55 | 30.67 | 30.55 | 30.67 | 951.00 |
| Jul 29, 2026 | 30.90 | 30.90 | 30.70 | 30.70 | 149.00 |
| Jul 28, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 14.00 |
| Jul 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 47.00 |
| Jul 24, 2026 | 30.41 | 30.42 | 30.41 | 30.42 | 214.00 |
| Jul 23, 2026 | 30.20 | 30.20 | 30.19 | 30.19 | 190.00 |
| Jul 22, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 69.00 |
| Jul 21, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 44.00 |
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
Price Benchmarks
| iShares MSCI USA Min Vol Factor ETF | 101.57 |
| iShares MSCI USA Quality Factor ETF | 223.80 |
| iShares ESG Aware MSCI USA ETF | 167.26 |
| Invesco MSCI USA ETF | 76.60 |
| iShares ESG MSCI USA Leaders ETF | 137.11 |