Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

iShares ESG MSCI USA Min Vol Factor ETF (ESMV)

27.46
+0.38
+(1.40%)
At close: April 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202527.0827.4627.0827.4627.46100
Apr 10, 202527.0627.0827.0627.0827.08200
Apr 9, 202525.9427.5025.9427.5027.5013,900
Apr 8, 202526.1326.1326.0326.0326.032,900
Apr 7, 202525.9826.6925.9826.3226.321,000
Apr 4, 202526.8126.8626.6826.6826.686,500
Apr 3, 202528.4028.4228.2428.2628.26700
Apr 2, 202528.6728.7528.6728.7528.75400
Apr 1, 202528.6828.6828.4728.6528.651,600
Mar 31, 202528.4528.7228.3628.6428.6411,600
Mar 28, 202528.4028.4028.4028.4028.40100
Mar 27, 202528.7228.7228.6628.6628.66200
Mar 26, 202528.6028.6128.6028.6128.61300
Mar 25, 202528.5828.5828.5828.5828.58100
Mar 24, 202528.6328.6528.6128.6428.643,000
Mar 21, 202528.3828.3928.3128.3628.363,000
Mar 20, 202528.4428.4928.3528.4128.413,700
Mar 19, 202528.4228.5328.4228.5328.533,700
Mar 18, 2025 0.09 Dividend
Mar 18, 202528.3728.4028.3728.4028.40400
Mar 17, 202528.7228.7228.6728.6728.58300
Mar 14, 202528.2628.3028.2428.3028.211,100
Mar 13, 202527.9627.9627.9427.9427.861,000
Mar 12, 202528.0028.2128.0028.0928.01500
Mar 11, 202528.2528.2528.2528.2528.17100
Mar 10, 202528.8528.8528.6628.6628.583,100
Mar 7, 202528.9428.9428.9428.9428.85100
Mar 6, 202528.7128.7528.6628.6628.571,800
Mar 5, 202528.6128.9028.6028.9028.81700
Mar 4, 202528.9028.9928.7528.7528.665,800
Mar 3, 202529.0529.0529.0529.0528.95100
Feb 28, 202528.8429.1528.7229.1529.061,400
Feb 27, 202529.0729.0728.8128.8128.72200
Feb 26, 202528.9028.9028.9028.9028.81-
Feb 25, 202529.0829.0829.0529.0528.961,000
Feb 24, 202528.9128.9128.9128.9128.82100
Feb 21, 202528.8428.8428.8428.8428.76100
Feb 20, 202529.1029.1029.0729.0728.98800
Feb 19, 202528.9629.0828.9629.0828.99100
Feb 18, 202528.9228.9528.9228.9528.86400
Feb 14, 202529.0329.0328.8928.8928.801,100
Feb 13, 202528.9129.1028.9129.0929.0011,700
Feb 12, 202528.8228.8328.8228.8228.731,000
Feb 11, 202528.8228.9428.8228.9428.851,000
Feb 10, 202528.9328.9328.8628.8828.795,700
Feb 7, 202528.7628.7628.7128.7128.62800
Feb 6, 202528.8528.8528.7728.8228.732,900
Feb 5, 202528.7128.9228.7028.9228.83800
Feb 4, 202528.7128.7128.6828.6828.59300
Feb 3, 202528.3228.7728.3228.7228.635,600
Jan 31, 202528.8628.8728.6428.6428.55800
Jan 30, 202528.7928.8328.7728.8328.75400
Jan 29, 202528.7028.7128.5828.5828.501,500
Jan 28, 202528.7828.8028.6728.6728.58700
Jan 27, 202528.7028.7028.6528.7028.624,200
Jan 24, 202528.6128.6128.5428.5828.491,300
Jan 23, 202528.4028.6028.4028.6028.51300
Jan 22, 202528.5728.6128.5228.5228.442,600
Jan 21, 202528.4928.5628.4928.5628.471,200
Jan 17, 202528.2828.2828.2828.2828.19100
Jan 16, 202528.0128.2028.0128.2028.11100
Jan 15, 202528.0128.0227.9628.0227.93300
Jan 14, 202527.7427.7927.6427.7927.71600
Jan 13, 202527.3727.6527.3727.6527.56300
Jan 10, 202527.6027.6027.5027.5027.41700
Jan 8, 202527.7127.8727.7127.8727.781,000
Jan 7, 202527.7327.7327.7327.7327.64100
Jan 6, 202527.9827.9927.7927.7927.703,000
Jan 3, 202527.8827.9727.8827.9727.88100
Jan 2, 202527.9227.9227.7727.7827.70700
Dec 31, 202427.7927.8027.7927.8027.72300
Dec 30, 202427.6827.8627.6527.7727.681,100
Dec 27, 202428.0628.0728.0328.0727.984,100
Dec 26, 202428.2428.2628.2428.2528.16400
Dec 24, 202428.1628.2028.1628.2028.11700
Dec 23, 202427.8428.0527.8428.0527.971,000
Dec 20, 202427.7928.0027.7528.0027.91400
Dec 19, 202427.9627.9627.7627.7627.672,200
Dec 18, 202428.4628.4627.8527.8527.761,200
Dec 17, 2024 0.15 Dividend
Dec 17, 202428.5428.5428.4328.4828.401,100
Dec 16, 202428.9928.9928.7728.7728.543,600
Dec 13, 202428.9728.9728.9528.9528.71200
Dec 12, 202429.0529.0529.0529.0528.81100
Dec 11, 202429.2129.2229.1429.1428.90900
Dec 10, 202429.1729.2029.1729.2028.96300
Dec 9, 202429.4829.4829.3229.3229.08100
Dec 6, 202429.6029.6229.5629.5629.31500
Dec 5, 202429.7129.7129.6729.6729.42200
Dec 4, 202429.8029.8029.8029.8029.55100
Dec 3, 202429.6629.6829.6629.6729.43400
Dec 2, 202429.6929.7529.6929.7529.51200
Nov 29, 202429.8829.8829.8829.8829.64100
Nov 27, 202429.9329.9529.8129.8129.56800
Nov 26, 202429.7129.8829.7129.8829.641,000
Nov 25, 202429.6429.7629.6429.7029.462,100
Nov 22, 202429.5029.5729.4929.4929.25236,200
Nov 21, 202429.1429.4229.1429.3929.151,000
Nov 20, 202429.0429.0629.0429.0628.82500
Nov 19, 202428.7528.9128.7528.9128.67600
Nov 18, 202428.9428.9428.9428.9428.70100
Nov 15, 202428.8928.8928.8428.8428.60100
Nov 14, 202429.2829.2829.1429.1428.90100
Nov 13, 202429.4029.4529.4029.4329.19200
Nov 12, 202429.4229.4229.3929.3929.151,900
Nov 11, 202429.6329.6329.5429.5429.30400
Nov 8, 202429.4029.4929.4029.4929.25200
Nov 7, 202429.1429.2329.1429.2328.99200
Nov 6, 202428.9129.0328.9129.0328.79100
Nov 5, 202428.4228.5628.4228.5628.32900
Nov 4, 202428.3628.3628.2828.2828.05100
Nov 1, 202428.4028.4028.2928.2928.061,600
Oct 31, 202428.3128.3128.2628.2628.03100
Oct 30, 202428.5728.5728.4928.5028.271,000
Oct 29, 202428.6728.6728.5928.5928.35200
Oct 28, 202428.7328.7328.6528.6528.42200
Oct 25, 202428.7628.7628.6128.6128.376,700
Oct 24, 202428.8028.8028.7428.7528.513,200
Oct 23, 202428.8828.8828.8628.8628.63100
Oct 22, 202428.9229.0028.9228.9928.7540,100
Oct 21, 202429.0629.0829.0629.0828.84200
Oct 18, 202429.2029.2729.2029.2729.03300
Oct 17, 202429.2529.2529.2529.2529.01300
Oct 16, 202429.1329.2429.1329.2228.98500
Oct 15, 202429.2229.2229.1129.1128.871,300
Oct 14, 202429.1029.2129.1029.2028.962,400
Oct 11, 202428.9928.9928.9828.9828.74400
Oct 10, 202428.7228.7528.6928.7128.473,400
Oct 9, 202428.6728.8528.6728.8528.611,800
Oct 8, 202428.6228.6228.6228.6228.39700
Oct 7, 202428.5028.5028.3528.3528.122,700
Oct 4, 202428.5028.6128.4628.6128.38300
Oct 3, 202428.5128.5128.5128.5128.28100
Oct 2, 202428.6528.6628.6228.6328.401,900
Oct 1, 202428.6828.6828.5928.6828.442,100
Sep 30, 202428.6228.7428.5228.7428.513,700
Sep 27, 202428.6728.6728.6728.6728.44100
Sep 26, 202428.6128.6528.5928.6528.422,500
Sep 25, 2024 0.12 Dividend
Sep 25, 202428.5728.5728.5428.5628.331,200
Sep 24, 202428.7328.7828.7328.7828.421,300
Sep 23, 202428.7528.8028.7528.8028.445,100
Sep 20, 202428.5928.6928.5928.6928.334,200
Sep 19, 202428.6828.7328.6828.7228.36900
Sep 18, 202428.6028.6828.5328.5328.173,200
Sep 17, 202428.7528.7528.6828.6828.32900
Sep 16, 202428.6728.7628.6728.7628.40100
Sep 13, 202428.4728.5828.4728.5828.22600
Sep 12, 202428.1728.4028.1728.3928.03400
Sep 11, 202427.7128.2227.7128.2227.87400
Sep 10, 202428.1028.1728.0828.1727.82400
Sep 9, 202428.0228.1128.0228.1127.76700
Sep 6, 202427.8327.8327.8327.8327.48100
Sep 5, 202428.1228.1328.0828.0827.731,300
Sep 4, 202428.3128.3128.3028.3027.94100
Sep 3, 202428.4028.4028.2728.2727.92300
Aug 30, 202428.4428.5528.3328.5528.191,500
Aug 29, 202428.3228.3228.3028.3027.94100
Aug 28, 202428.3228.3228.2428.2427.89100
Aug 27, 202428.2428.3228.2428.3227.971,300
Aug 26, 202428.2628.2628.2328.2327.87100
Aug 23, 202428.2028.2328.2028.2327.88300
Aug 22, 202428.0528.1128.0028.0627.71600
Aug 21, 202428.0328.1528.0328.1527.801,300
Aug 20, 202427.9427.9527.9227.9527.604,000
Aug 19, 202427.8127.9427.8127.9327.58400
Aug 16, 202427.6427.7827.6427.7827.43500
Aug 15, 202427.5727.6527.5727.6527.30700
Aug 14, 202427.3527.5127.3527.5027.1655,100
Aug 13, 202427.1027.2827.1027.2826.94400
Aug 12, 202427.0027.0027.0027.0026.66100
Aug 9, 202427.0227.1127.0227.1126.782,500
Aug 8, 202426.9327.0726.9327.0726.73700
Aug 7, 202427.0627.0626.6526.6526.32200
Aug 6, 202426.8726.8726.7626.7626.43100
Aug 5, 202426.6326.6326.5126.5126.18100
Aug 2, 202426.9827.1526.9827.1526.81200
Aug 1, 202427.3527.3527.3427.3427.00800
Jul 31, 202427.4027.4127.4027.4127.06100
Jul 30, 202427.1827.2327.1827.2326.8910,600
Jul 29, 202427.1127.1927.1127.1926.85200
Jul 26, 202427.1327.1727.1327.1526.819,200
Jul 25, 202427.0027.0026.8526.8526.52500
Jul 24, 202426.8326.8326.8126.8126.48100
Jul 23, 202427.0427.0426.9926.9926.65100
Jul 22, 202426.9927.1726.9927.1726.838,500
Jul 19, 202427.1327.1326.9726.9726.64100
Jul 18, 202427.4127.4127.1727.1726.84200
Jul 17, 202427.4127.4427.4127.4127.07500
Jul 16, 202427.2727.3727.2727.3727.03200
Jul 15, 202427.1027.1027.0727.0726.73400
Jul 12, 202426.9827.0426.9827.0426.70100
Jul 11, 202426.8526.8526.8326.8326.49100
Jul 10, 202426.5026.7026.5026.7026.37400
Jul 9, 202426.4526.4926.4526.4926.16600
Jul 8, 202426.5726.5726.5326.5326.20100
Jul 5, 202426.3426.5126.3426.5126.18700
Jul 3, 202426.4026.4326.4026.4326.10200
Jul 2, 202426.3026.4426.3026.4426.11200
Jul 1, 202426.3926.3926.3426.3426.01100
Jun 28, 202426.5726.5726.4326.4326.101,000
Jun 27, 202426.4126.4426.4126.4426.116,400
Jun 26, 202426.3626.4526.3626.4526.12100
Jun 25, 202426.5326.5326.5326.5326.20200
Jun 24, 202426.6426.6426.6426.6426.31100
Jun 21, 202426.5226.5326.5226.5226.19800
Jun 20, 202426.4826.5026.4826.5026.17600
Jun 18, 202426.3526.3926.3526.3926.06300
Jun 17, 202426.3926.3926.1426.3225.99800
Jun 14, 202426.0626.1926.0626.1925.86300
Jun 13, 202426.0826.1826.0826.1825.85100
Jun 12, 202426.2626.2626.1726.2025.883,100
Jun 11, 2024 0.10 Dividend
Jun 11, 202426.0026.1526.0026.1525.82600
Jun 10, 202426.1826.3026.1826.3025.87500
Jun 7, 202426.2926.2926.2426.2425.81200
Jun 6, 202426.3126.3126.2026.2925.8633,000
Jun 5, 202426.0926.2826.0926.2825.851,100
Jun 4, 202426.0426.1626.0426.1325.71600
Jun 3, 202426.1326.1326.0626.0625.64300
May 31, 202425.7926.1125.7926.1125.69200
May 30, 202425.7125.8225.7125.8025.383,900
May 29, 202425.8125.8125.7925.8025.38400
May 28, 202426.1826.1826.0026.0625.642,800
May 24, 202426.2826.3226.2826.3025.87300
May 23, 202426.4726.4726.3126.3125.88300
May 22, 202426.6326.6326.5426.6026.177,000
May 21, 202426.6726.6726.5726.6226.19800
May 20, 202426.6526.6526.6326.6326.19100
May 17, 202426.5926.6726.5926.6726.24200
May 16, 202426.5626.6326.5626.6326.20500
May 15, 202426.5226.6026.5226.6026.17400
May 14, 202426.3926.4026.3126.4025.97400
May 13, 202426.3726.3726.3726.3725.94200
May 10, 202426.3626.3926.3626.3925.96600
May 9, 202426.1826.2826.1826.2825.854,900
May 8, 202426.1126.1226.1126.1225.69100
May 7, 202426.1026.1026.1026.1025.68200
May 6, 202425.8425.9425.8425.9425.52300
May 3, 202425.7125.8125.7125.8125.39200
May 2, 202425.6525.6525.6525.6525.23300
May 1, 202425.4925.5625.4925.5625.14200
Apr 30, 202425.5825.5825.5825.5825.16100
Apr 29, 202425.7925.8025.7225.8025.38900
Apr 26, 202425.7825.7825.6725.6725.256,500
Apr 25, 202425.5725.7825.5725.7825.36400
Apr 24, 202425.6825.8125.6825.8125.39300
Apr 23, 202425.7425.8025.7425.7625.343,500
Apr 22, 202425.5725.6825.5725.6325.2120,300
Apr 19, 202425.4925.5225.4925.5225.101,000
Apr 18, 202425.4625.4625.4025.4024.99300
Apr 17, 202425.4625.4625.4025.4024.99500
Apr 16, 202425.5125.5125.3825.4325.02600
Apr 15, 202425.6825.6825.4525.4725.06300
Apr 12, 202425.7725.7725.5825.6125.191,000

Related Tickers