iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
28.28
-0.01
(-0.05%)
USD |
NASDAQ |
Nov 04, 16:00
ESMV Price: 28.28 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 28.36 | 28.36 | 28.28 | 28.28 | 105.00 |
Nov 01, 2024 | 28.40 | 28.40 | 28.29 | 28.29 | 1566.00 |
Oct 31, 2024 | 28.31 | 28.31 | 28.26 | 28.26 | 102.00 |
Oct 30, 2024 | 28.57 | 28.57 | 28.49 | 28.50 | 1021.00 |
Oct 29, 2024 | 28.67 | 28.67 | 28.59 | 28.59 | 239.00 |
Oct 28, 2024 | 28.73 | 28.73 | 28.65 | 28.65 | 241.00 |
Oct 25, 2024 | 28.76 | 28.76 | 28.61 | 28.61 | 6742.00 |
Oct 24, 2024 | 28.80 | 28.80 | 28.74 | 28.75 | 3236.00 |
Oct 23, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 100.00 |
Oct 22, 2024 | 28.92 | 29.00 | 28.92 | 28.99 | 40099.00 |
Oct 21, 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 203.00 |
Oct 18, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 288.00 |
Oct 17, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 269.00 |
Oct 16, 2024 | 29.13 | 29.24 | 29.13 | 29.22 | 511.00 |
Oct 15, 2024 | 29.22 | 29.22 | 29.11 | 29.11 | 705.00 |
Oct 14, 2024 | 29.10 | 29.21 | 29.10 | 29.20 | 2386.00 |
Oct 11, 2024 | 28.99 | 28.99 | 28.98 | 28.98 | 351.00 |
Oct 10, 2024 | 28.72 | 28.75 | 28.69 | 28.71 | 3148.00 |
Oct 09, 2024 | 28.67 | 28.85 | 28.67 | 28.85 | 1808.00 |
Oct 08, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 705.00 |
Oct 07, 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 2564.00 |
Oct 04, 2024 | 28.50 | 28.61 | 28.46 | 28.61 | 271.00 |
Oct 03, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 1.000 |
Oct 02, 2024 | 28.65 | 28.66 | 28.62 | 28.63 | 1885.00 |
Oct 01, 2024 | 28.68 | 28.68 | 28.59 | 28.68 | 2096.00 |
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
29.27
Maximum
Oct 18 2024
24.30
Average
23.75
Median