Get the Stockscreener App
31.43
0.96%
-0.3044
Ishares Esg Optimized Msci Usa Min Vol Factor Etf Stock (ESMV) Price History
The historical daily chart and data for Ishares Esg Optimized Msci Usa Min Vol Factor Etf stock (ESMV), show that the latest closing stock price as of September 08, 2026, is $31.43.
- Ishares Esg Optimized Msci Usa Min Vol Factor Etf all-time high stock price is $32.19, occurred on August 27, 2026.
- The lowest Ishares Esg Optimized Msci Usa Min Vol Factor Etf stock price recorded was $22.14 on October 27, 2023. Since then, Ishares Esg Optimized Msci Usa Min Vol Factor Etf's stock price has risen over 41.95% to $31.43 now.
- The 52-week high stock price for ESMV is $32.19, representing a 2.43% increase from the current share price, occurred on August 27, 2026.
- The 52-week low stock price for ESMV is $27.68, indicating a -11.92% decrease from the current share price, occurred on March 27, 2026.
The table below shows more information about ESMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2026 | $31.48 | $31.43 | $0.0529 | 4,396.0 | -0.96% |
| Sep 04, 2026 | $31.81 | $31.73 | $0.0784 | 522.0 | -0.83% |
| Sep 03, 2026 | $32.00 | $31.89 | $0.1087 | 538.0 | +0.70% |
| Sep 02, 2026 | $31.82 | $31.78 | $0.0431 | 1,659.0 | -0.09% |
| Sep 01, 2026 | $31.81 | $31.81 | $0.00 | 72.00 | -0.61% |
| Aug 31, 2026 | $32.00 | $32.00 | $0.00 | 43.00 | -0.22% |
| Aug 28, 2026 | $32.08 | $32.03 | $0.045 | 1,612.0 | -0.36% |
| Aug 27, 2026 | $32.19 | $32.19 | $0.00 | 73.00 | +0.50% |
| Aug 26, 2026 | $32.03 | $32.03 | $0.00 | 50.00 | +0.09% |
| Aug 25, 2026 | $32.00 | $32.00 | $0.00 | 14.00 | +0.15% |
| Aug 24, 2026 | $31.95 | $31.94 | $0.0132 | 198.0 | +0.22% |
| Aug 21, 2026 | $31.88 | $31.88 | $0.00 | 35.00 | +0.52% |
| Aug 20, 2026 | $31.72 | $31.72 | $0.00 | 39.00 | -0.46% |
| Aug 19, 2026 | $31.86 | $31.86 | $0.00 | 31.00 | +0.80% |
| Aug 18, 2026 | $31.61 | $31.61 | $0.00 | 21.00 | +0.02% |
| Aug 17, 2026 | $31.70 | $31.59 | $0.11 | 270.0 | -0.72% |
| Aug 14, 2026 | $31.84 | $31.83 | $0.0052 | 654.0 | -0.13% |
| Aug 13, 2026 | $31.88 | $31.71 | $0.1665 | 286.0 | +0.68% |
| Aug 12, 2026 | $31.68 | $31.66 | $0.0177 | 222.0 | -0.04% |
| Aug 11, 2026 | $31.70 | $31.68 | $0.0241 | 243.0 | +0.05% |
Ishares Esg Optimized Msci Usa Min Vol Factor Etf Stock (ESMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Optimized Msci Usa Min Vol Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Optimized Msci Usa Min Vol Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Optimized Msci Usa Min Vol Factor Etf Stock (ESMV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $32.00 | $31.43 | $0.5715 | 11,583.0 | -1.79% |
| Aug, 2026 | $32.19 | $30.80 | $1.39 | 5,873.0 | +4.12% |
| Jul, 2026 | $30.90 | $30.19 | $0.7115 | 6,707.0 | +1.03% |
| Jun, 2026 | $30.47 | $29.64 | $0.8317 | 17,612.0 | +0.75% |
| May, 2026 | $30.20 | $29.21 | $0.9836 | 1,722.0 | +3.02% |
| Apr, 2026 | $29.31 | $28.12 | $1.19 | 7,861.0 | +3.99% |
| Mar, 2026 | $29.88 | $27.68 | $2.20 | 8,012.0 | -5.69% |
| Feb, 2026 | $29.89 | $29.02 | $0.8652 | 12,876.0 | +2.64% |
| Jan, 2026 | $29.33 | $28.69 | $0.64 | 15,212.0 | +1.00% |
Ishares Esg Optimized Msci Usa Min Vol Factor Etf Stock (ESMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.14 | $28.69 | $0.4476 | 12,113.0 | -0.14% |
| Nov, 2025 | $29.90 | $28.20 | $1.70 | 4,647.0 | +1.22% |
| Oct, 2025 | $29.24 | $28.61 | $0.6346 | 10,044.0 | -1.42% |
| Sep, 2025 | $29.17 | $28.57 | $0.5974 | 12,919.0 | +0.37% |
| Aug, 2025 | $29.16 | $28.46 | $0.695 | 26,100.0 | +1.61% |
| Jul, 2025 | $29.09 | $28.41 | $0.6758 | 21,453.0 | -1.14% |
| Jun, 2025 | $28.92 | $28.17 | $0.7468 | 7,865.0 | +0.81% |
| May, 2025 | $29.05 | $28.03 | $1.02 | 6,658.0 | +1.53% |
| Apr, 2025 | $28.75 | $25.94 | $2.81 | 72,624.0 | -1.35% |
| Mar, 2025 | $29.05 | $27.94 | $1.11 | 35,285.0 | -1.74% |
| Feb, 2025 | $29.15 | $28.32 | $0.8277 | 34,501.0 | +1.79% |
| Jan, 2025 | $28.87 | $27.37 | $1.50 | 19,785.0 | +2.99% |
Ishares Esg Optimized Msci Usa Min Vol Factor Etf Stock (ESMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.80 | $27.65 | $2.15 | 19,013.0 | -7.07% |
| Nov, 2024 | $29.95 | $28.28 | $1.67 | 154,966.0 | +5.74% |
| Oct, 2024 | $29.27 | $28.26 | $1.01 | 69,072.0 | -1.68% |
| Sep, 2024 | $28.80 | $27.71 | $1.09 | 24,804.0 | +0.67% |
| Aug, 2024 | $28.55 | $26.51 | $2.04 | 68,728.0 | +4.18% |
| Jul, 2024 | $27.44 | $26.30 | $1.14 | 31,394.0 | +3.69% |
| Jun, 2024 | $26.64 | $26.00 | $0.6384 | 49,310.0 | +1.21% |
| May, 2024 | $26.67 | $25.49 | $1.18 | 24,167.0 | +2.08% |
| Apr, 2024 | $26.47 | $25.38 | $1.09 | 49,432.0 | -3.91% |
| Mar, 2024 | $26.62 | $25.86 | $0.76 | 27,669.0 | +2.62% |
| Feb, 2024 | $26.02 | $25.21 | $0.81 | 666,157.0 | +2.41% |
| Jan, 2024 | $25.60 | $24.89 | $0.7145 | 35,924.0 | +1.24% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):