Dark

ESMV
iShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF
stock NASDAQ ETF

At Close

Aug 7, 2026

31.58USD+0.625%(+0.20)92

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	31.5825	31.5825	31.5825	31.5825	+0.625%	92	0.000%
2026-08-06	31.3863	31.3863	31.3863	31.3863	+0.033%	38	+0.625%
2026-08-05	31.3500	31.3800	31.3500	31.3760	+0.106%	827	+0.658%
2026-08-04	31.3427	31.3427	31.3427	31.3427	+1.574%	22	+0.765%
2026-08-03	30.8000	30.8571	30.8000	30.8571	+0.401%	250	+2.351%
2026-07-31	30.7000	30.7339	30.7000	30.7339	+0.224%	204	+2.761%
2026-07-30	30.5500	30.6700	30.5499	30.6652	-0.105%	951	+2.991%
2026-07-29	30.9000	30.9000	30.6975	30.6975	-0.627%	150	+2.883%
2026-07-28	30.8911	30.8911	30.8911	30.8911	+0.959%	14	+2.238%
2026-07-27	30.5978	30.5978	30.5978	30.5978	+0.575%	47	+3.218%
2026-07-24	30.4100	30.4228	30.4100	30.4228	+0.776%	215	+3.812%
2026-07-23	30.2000	30.2000	30.1885	30.1885	-0.231%	191	+4.618%
2026-07-22	30.2584	30.2584	30.2584	30.2584	-0.317%	69	+4.376%
2026-07-21	30.3547	30.3547	30.3547	30.3547	+0.099%	45	+4.045%
2026-07-20	30.4500	30.4500	30.3247	30.3247	-0.196%	594	+4.148%
2026-07-17	30.3844	30.3844	30.3844	30.3844	-0.428%	20	+3.943%
2026-07-16	30.5150	30.5150	30.5150	30.5150	+0.749%	72	+3.498%
2026-07-15	30.5300	30.5300	30.2881	30.2881	-1.007%	1,070	+4.274%
2026-07-14	30.5963	30.5963	30.5963	30.5963	-0.647%	172	+3.223%
2026-07-13	30.7956	30.7956	30.7956	30.7956	+0.003%	30	+2.555%
2026-07-10	30.7947	30.7947	30.7947	30.7947	+0.203%	126	+2.558%
2026-07-09	30.7500	30.7500	30.7322	30.7322	+0.221%	165	+2.767%
2026-07-08	30.6644	30.6644	30.6644	30.6644	-0.672%	122	+2.994%
2026-07-07	30.8720	30.8720	30.8720	30.8720	+0.110%	16	+2.301%
2026-07-06	30.7998	30.8600	30.7998	30.8381	+0.174%	1,885	+2.414%
2026-07-02	30.7844	30.7844	30.7844	30.7844	+0.854%	53	+2.593%
2026-07-01	30.5400	30.5400	30.5237	30.5237	+0.335%	584	+3.469%
2026-06-30	30.4217	30.4217	30.4217	30.4217	+0.454%	16	+3.816%
2026-06-29	30.2400	30.2841	30.2399	30.2841	+0.277%	1,183	+4.287%
2026-06-26	30.2004	30.2004	30.2004	30.2004	+0.819%	26	+4.576%
2026-06-25	29.9552	29.9552	29.9552	29.9552	+0.330%	39	+5.432%
2026-06-24	29.8566	29.8566	29.8566	29.8566	+0.195%	19	+5.781%
2026-06-23	29.8500	29.8500	29.7986	29.7986	-0.224%	162	+5.987%
2026-06-22	29.8400	29.8656	29.8400	29.8656	+0.041%	6,700	+5.749%
2026-06-18	29.9100	29.9100	29.8533	29.8533	+0.068%	193	+5.792%
2026-06-17	30.2000	30.2000	29.8331	29.8331	-1.117%	375	+5.864%
2026-06-16	30.1700	30.1700	30.1700	30.1700	-0.463%	8	+4.682%
2026-06-15	30.3103	30.3103	30.3103	30.3103	+0.500%	28	+4.197%
2026-06-12	30.1400	30.1800	30.1400	30.1596	+0.368%	206	+4.718%
2026-06-11	29.9400	30.1900	29.8600	30.0490	+0.742%	4,966	+5.103%
2026-06-10	29.9900	29.9900	29.8277	29.8277	-0.425%	2,834	+5.883%
2026-06-09	29.6400	29.9549	29.6400	29.9549	+0.260%	651	+5.434%
2026-06-08	29.8772	29.8772	29.8772	29.8772	-0.250%	10	+5.708%
2026-06-05	29.9520	29.9520	29.9520	29.9520	-1.343%	10	+5.444%
2026-06-04	30.3598	30.3598	30.3598	30.3598	+0.416%	93	+4.027%
2026-06-03	30.2341	30.2341	30.2341	30.2341	-0.780%	7	+4.460%
2026-06-02	30.4717	30.4717	30.4717	30.4717	+0.284%	42	+3.645%
2026-06-01	30.3853	30.3853	30.3853	30.3853	+0.625%	48	+3.940%
2026-05-29	30.1967	30.1967	30.1967	30.1967	+0.379%	23	+4.589%
2026-05-28	30.0600	30.0826	30.0600	30.0826	+0.369%	144	+4.986%
2026-05-27	29.9721	29.9721	29.9721	29.9721	-0.338%	13	+5.373%
2026-05-26	30.0736	30.0736	30.0736	30.0736	+0.018%	12	+5.017%
2026-05-22	30.0682	30.0682	30.0682	30.0682	+0.997%	7	+5.036%
2026-05-21	29.7713	29.7713	29.7713	29.7713	+0.200%	82	+6.084%
2026-05-20	29.7118	29.7118	29.7118	29.7118	+0.481%	8	+6.296%
2026-05-19	29.5695	29.5695	29.5695	29.5695	-0.185%	9	+6.808%
2026-05-18	29.6242	29.6242	29.6242	29.6242	+1.031%	15	+6.610%
2026-05-15	29.3220	29.3220	29.3220	29.3220	-0.663%	59	+7.709%
2026-05-14	29.5176	29.5176	29.5176	29.5176	+0.883%	16	+6.995%
2026-05-13	29.2592	29.2592	29.2592	29.2592	-0.231%	18	+7.940%
2026-05-12	29.3268	29.3268	29.3268	29.3268	+0.335%	6	+7.692%
2026-05-11	29.2288	29.2288	29.2288	29.2288	+0.054%	9	+8.053%
2026-05-08	29.2131	29.2131	29.2131	29.2131	-0.214%	65	+8.111%
2026-05-07	29.2757	29.2757	29.2757	29.2757	-0.211%	39	+7.880%
2026-05-06	29.3200	29.3377	29.3200	29.3377	+0.218%	792	+7.652%
2026-05-05	29.2400	29.2740	29.2400	29.2740	+0.080%	113	+7.886%
2026-05-04	29.2300	29.2506	29.2300	29.2506	-0.291%	233	+7.972%
2026-05-01	29.3359	29.3359	29.3359	29.3359	+0.079%	61	+7.658%
2026-04-30	29.3127	29.3127	29.3127	29.3127	+0.813%	49	+7.743%
2026-04-29	29.0300	29.0900	29.0100	29.0763	+0.113%	471	+8.619%
2026-04-28	29.0200	29.0435	29.0200	29.0435	+0.001%	374	+8.742%
2026-04-27	29.0431	29.0431	29.0431	29.0431	-0.552%	111	+8.744%
2026-04-24	29.2042	29.2042	29.2042	29.2042	+0.175%	121	+8.144%
2026-04-23	29.0100	29.1531	29.0100	29.1531	+0.070%	654	+8.333%
2026-04-22	29.1328	29.1328	29.1328	29.1328	+0.229%	58	+8.409%
2026-04-21	29.0662	29.0662	29.0662	29.0662	-0.597%	4	+8.657%
2026-04-20	29.2408	29.2408	29.2408	29.2408	-0.002%	7	+8.008%
2026-04-17	29.2300	29.2415	29.2300	29.2415	+0.791%	488	+8.006%
2026-04-16	29.0000	29.0120	29.0000	29.0120	+0.618%	107	+8.860%
2026-04-15	28.7200	28.8339	28.7200	28.8339	+0.354%	149	+9.533%
2026-04-14	28.7323	28.7323	28.7323	28.7323	+0.206%	10	+9.920%
2026-04-13	28.6733	28.6733	28.6733	28.6733	+0.967%	7	+10.146%
2026-04-10	28.4700	28.4700	28.3900	28.3986	-1.136%	471	+11.211%
2026-04-09	28.7400	28.7500	28.7250	28.7250	-0.179%	2,444	+9.948%
2026-04-08	28.6800	28.7766	28.6800	28.7766	+1.358%	1,655	+9.751%
2026-04-07	28.3700	28.3911	28.3700	28.3911	-0.297%	393	+11.241%
2026-04-06	28.4757	28.4757	28.4757	28.4757	+0.161%	10	+10.910%
2026-04-02	28.1200	28.4300	28.1200	28.4300	+0.549%	133	+11.089%
2026-04-01	28.2749	28.2749	28.2749	28.2749	+0.304%	158	+11.698%
2026-03-31	28.0900	28.1893	28.0900	28.1893	+1.489%	183	+12.037%
2026-03-30	27.7756	27.7756	27.7756	27.7756	+0.340%	150	+13.706%
2026-03-27	27.6815	27.6815	27.6815	27.6815	-1.261%	5	+14.092%
2026-03-26	28.3400	28.3400	28.0349	28.0349	-0.682%	2,004	+12.654%
2026-03-25	28.3400	28.3400	28.2275	28.2275	+0.323%	142	+11.886%
2026-03-24	28.2500	28.2500	28.1367	28.1367	-0.574%	1,566	+12.247%
2026-03-23	28.3900	28.3900	28.2990	28.2990	+0.554%	126	+11.603%
2026-03-20	28.1430	28.1430	28.1430	28.1430	-1.141%	144	+12.222%
2026-03-19	28.4679	28.4679	28.4679	28.4679	-0.221%	128	+10.941%
2026-03-18	28.5310	28.5310	28.5310	28.5310	-1.604%	15	+10.695%
2026-03-17	29.0500	29.0700	28.9961	28.9961	-0.416%	1,670	+8.920%
2026-03-16	29.1172	29.1172	29.1172	29.1172	+0.727%	6	+8.467%
2026-03-13	28.9070	28.9070	28.9070	28.9070	+0.005%	103	+9.256%
2026-03-12	28.9200	28.9200	28.9056	28.9056	-0.797%	412	+9.261%
2026-03-11	29.1378	29.1378	29.1378	29.1378	-0.602%	5	+8.390%
2026-03-10	29.4200	29.4200	29.3144	29.3144	-0.699%	814	+7.737%
2026-03-09	29.5207	29.5207	29.5207	29.5207	-0.020%	28	+6.984%
2026-03-06	29.5265	29.5265	29.5265	29.5265	-0.158%	40	+6.963%
2026-03-05	29.5700	29.5732	29.5700	29.5732	-0.650%	218	+6.794%
2026-03-04	29.7668	29.7668	29.7668	29.7668	+0.386%	87	+6.100%
2026-03-03	29.6500	29.6524	29.6500	29.6524	-0.760%	115	+6.509%
2026-03-02	29.8794	29.8794	29.8794	29.8794	-0.034%	84	+5.700%
2026-02-27	29.8895	29.8895	29.8895	29.8895	+0.932%	18	+5.664%
2026-02-26	29.5900	29.6134	29.5900	29.6134	+0.338%	1,971	+6.649%
2026-02-25	29.5137	29.5137	29.5137	29.5137	-0.109%	42	+7.010%
2026-02-24	29.5400	29.5459	29.5400	29.5459	+0.717%	276	+6.893%
2026-02-23	29.3900	29.3900	29.3356	29.3356	-0.589%	507	+7.659%
2026-02-20	29.4600	29.5093	29.4600	29.5093	+0.146%	131	+7.026%
2026-02-19	29.4400	29.4700	29.4400	29.4662	-0.224%	810	+7.182%
2026-02-18	29.5323	29.5323	29.5323	29.5323	+0.323%	464	+6.942%
2026-02-17	29.4650	29.4650	29.4373	29.4373	-0.348%	779	+7.287%
2026-02-13	29.5400	29.5400	29.5400	29.5400	+1.026%	100	+6.914%
2026-02-12	29.5900	29.5900	29.2400	29.2400	-0.861%	134	+8.011%
2026-02-11	29.3600	29.4938	29.3500	29.4938	+0.255%	3,015	+7.082%
2026-02-10	29.4189	29.4189	29.4189	29.4189	-0.047%	15	+7.354%
2026-02-09	29.3200	29.4327	29.3200	29.4327	+0.107%	350	+7.304%
2026-02-06	29.2500	29.4011	29.2500	29.4011	+1.298%	1,279	+7.419%
2026-02-05	29.0800	29.2980	29.0243	29.0243	-0.185%	1,169	+8.814%
2026-02-04	29.0900	29.0900	29.0782	29.0782	+0.083%	172	+8.612%
2026-02-03	29.0540	29.0540	29.0540	29.0540	-0.601%	94	+8.703%
2026-02-02	29.2500	29.2500	29.2296	29.2296	+0.371%	1,555	+8.050%
2026-01-30	29.1215	29.1215	29.1215	29.1215	+0.169%	81	+8.451%
2026-01-29	29.0723	29.0723	29.0723	29.0723	-0.541%	199	+8.634%
2026-01-28	29.2900	29.2900	29.1900	29.2303	-0.117%	2,655	+8.047%
2026-01-27	29.1900	29.2644	29.1900	29.2644	-0.173%	1,290	+7.921%
2026-01-26	29.2900	29.3300	29.2900	29.3151	+0.588%	1,072	+7.735%
2026-01-23	29.1200	29.1437	29.1100	29.1437	+0.131%	992	+8.368%
2026-01-22	29.1055	29.1055	29.1055	29.1055	+0.541%	33	+8.510%
2026-01-21	28.8300	28.9700	28.8300	28.9488	+0.790%	1,049	+9.098%
2026-01-20	28.7500	28.7500	28.7219	28.7219	-1.179%	301	+9.960%
2026-01-16	28.9600	29.0645	28.9600	29.0645	+0.077%	443	+8.663%
2026-01-15	29.1400	29.1500	29.0422	29.0422	-0.018%	4,586	+8.747%
2026-01-14	29.0474	29.0474	29.0474	29.0474	+0.281%	6	+8.727%
2026-01-13	28.9660	28.9660	28.9660	28.9660	-0.513%	119	+9.033%
2026-01-12	29.0600	29.1155	29.0600	29.1155	+0.214%	446	+8.473%
2026-01-09	29.0800	29.0800	29.0532	29.0532	+0.314%	116	+8.706%
2026-01-08	28.9700	28.9700	28.9623	28.9623	+0.273%	149	+9.047%
2026-01-07	29.0500	29.0500	28.8834	28.8834	-0.521%	313	+9.345%
2026-01-06	29.0500	29.0500	29.0347	29.0347	+0.800%	408	+8.775%
2026-01-05	28.7400	28.8044	28.7400	28.8044	+0.387%	748	+9.645%
2026-01-02	28.6900	28.6934	28.6900	28.6934	-0.489%	206	+10.069%
2025-12-31	28.9000	28.9000	28.8343	28.8343	-0.741%	127	+9.531%
2025-12-30	29.0800	29.0850	29.0497	29.0497	-0.123%	214	+8.719%
2025-12-29	29.1250	29.1251	29.0856	29.0856	-0.178%	281	+8.585%
2025-12-26	29.0700	29.1375	29.0700	29.1375	+0.053%	585	+8.391%
2025-12-24	29.1221	29.1221	29.1221	29.1221	+0.362%	7	+8.449%
2025-12-23	29.0171	29.0171	29.0171	29.0171	-0.011%	15	+8.841%
2025-12-22	29.0202	29.0202	29.0202	29.0202	+0.688%	104	+8.829%
2025-12-19	28.8200	28.8220	28.8199	28.8220	+0.357%	426	+9.578%
2025-12-18	28.8500	28.8500	28.7194	28.7194	+0.102%	240	+9.969%
2025-12-17	28.7000	28.7000	28.6900	28.6900	-0.133%	1,056	+10.082%
2025-12-16	28.7282	28.7282	28.7282	28.7282	-0.949%	7	+9.936%
2025-12-15	29.0033	29.0033	29.0033	29.0033	+0.041%	12	+8.893%
2025-12-12	28.9915	28.9915	28.9915	28.9915	-0.176%	42	+8.937%
2025-12-11	29.0500	29.0500	29.0426	29.0426	+0.806%	219	+8.745%
2025-12-10	28.7700	28.8104	28.6900	28.8104	+0.420%	1,369	+9.622%
2025-12-09	28.6899	28.6899	28.6899	28.6899	-0.208%	6	+10.082%
2025-12-08	28.7496	28.7496	28.7496	28.7496	-0.609%	15	+9.854%
2025-12-05	28.9259	28.9259	28.9259	28.9259	+0.069%	32	+9.184%
2025-12-04	28.8500	28.9059	28.8500	28.9059	-0.077%	184	+9.260%
2025-12-03	28.9282	28.9282	28.9282	28.9282	+0.339%	10	+9.175%
2025-12-02	28.8305	28.8305	28.8305	28.8305	-0.047%	45	+9.545%
2025-12-01	28.9100	28.9100	28.8400	28.8442	-0.850%	7,244	+9.493%
2025-11-28	29.0914	29.0914	29.0914	29.0914	+0.397%	37	+8.563%
2025-11-26	28.9763	28.9763	28.9763	28.9763	+0.385%	243	+8.994%
2025-11-25	28.7700	28.8652	28.7700	28.8652	+1.059%	768	+9.414%
2025-11-24	28.5628	28.5628	28.5628	28.5628	+0.108%	9	+10.572%
2025-11-21	28.5319	28.5319	28.5319	28.5319	+1.137%	6	+10.692%
2025-11-20	28.2000	28.2112	28.2000	28.2112	-0.782%	169	+11.950%
2025-11-19	28.4336	28.4336	28.4336	28.4336	-0.424%	6	+11.075%
2025-11-18	28.5546	28.5546	28.5546	28.5546	-0.126%	115	+10.604%
2025-11-17	28.8200	28.8200	28.5905	28.5905	-0.674%	898	+10.465%
2025-11-14	28.7100	28.7846	28.6575	28.7846	-3.725%	757	+9.720%
2025-11-13	29.8982	29.8982	29.8982	29.8982	+3.289%	7	+5.633%
2025-11-12	28.9461	28.9461	28.9461	28.9461	+0.191%	54	+9.108%
2025-11-11	28.8908	28.8908	28.8908	28.8908	+0.707%	9	+9.317%
2025-11-10	28.6881	28.6881	28.6881	28.6881	+0.594%	9	+10.089%
2025-11-07	28.5187	28.5187	28.5187	28.5187	+0.640%	52	+10.743%
2025-11-06	28.3374	28.3374	28.3374	28.3374	-0.672%	170	+11.452%
2025-11-05	28.4900	28.5290	28.4900	28.5290	-0.002%	768	+10.703%
2025-11-04	28.5297	28.5297	28.5297	28.5297	-0.314%	112	+10.700%
2025-11-03	28.4605	28.6196	28.4605	28.6196	-0.424%	460	+10.353%
2025-10-31	28.7416	28.7416	28.7416	28.7416	+0.190%	158	+9.884%
2025-10-30	28.6871	28.6871	28.6871	28.6871	+0.245%	150	+10.093%
2025-10-29	28.8050	28.8050	28.6100	28.6170	-1.523%	731	+10.363%
2025-10-28	29.1300	29.1300	29.0596	29.0596	-0.615%	571	+8.682%
2025-10-27	29.2100	29.2394	29.2100	29.2394	+0.471%	145	+8.014%
2025-10-24	29.1200	29.1200	29.1023	29.1023	+0.131%	114	+8.522%
2025-10-23	29.0800	29.0800	29.0642	29.0642	-0.055%	606	+8.665%
2025-10-22	29.0803	29.0803	29.0803	29.0803	-0.279%	59	+8.604%
2025-10-21	29.1618	29.1618	29.1618	29.1618	+0.226%	169	+8.301%
2025-10-20	29.0300	29.1300	29.0300	29.0961	+0.710%	1,362	+8.545%
2025-10-17	28.8909	28.8909	28.8909	28.8909	+0.792%	4	+9.316%
2025-10-16	28.6638	28.6638	28.6638	28.6638	-0.785%	45	+10.183%
2025-10-15	28.8700	28.8905	28.8700	28.8905	-0.337%	938	+9.318%
2025-10-14	28.8800	28.9882	28.8800	28.9882	+0.509%	457	+8.950%
2025-10-13	28.8413	28.8413	28.8413	28.8413	+0.368%	98	+9.504%
2025-10-10	28.7356	28.7356	28.7356	28.7356	-1.144%	85	+9.907%
2025-10-09	29.0682	29.0682	29.0682	29.0682	-0.603%	39	+8.650%
2025-10-08	29.2000	29.2446	29.2000	29.2446	+0.340%	111	+7.994%
2025-10-07	29.1000	29.1456	29.1000	29.1456	+0.078%	112	+8.361%
2025-10-06	29.1229	29.1229	29.1229	29.1229	-0.044%	4	+8.446%
2025-10-03	29.1356	29.1356	29.1356	29.1356	+0.179%	126	+8.398%
2025-10-02	29.0800	29.0834	29.0800	29.0834	-0.117%	699	+8.593%
2025-10-01	29.1500	29.1500	29.1174	29.1174	-0.133%	3,261	+8.466%
2025-09-30	29.1300	29.1563	29.1300	29.1563	+0.416%	3,161	+8.321%
2025-09-29	29.0500	29.0500	29.0356	29.0356	+0.203%	103	+8.772%
2025-09-26	28.9768	28.9768	28.9768	28.9768	+1.002%	53	+8.992%
2025-09-25	28.6800	28.6990	28.6800	28.6894	-0.576%	203	+10.084%
2025-09-24	28.8700	28.8700	28.8300	28.8556	-0.073%	1,012	+9.450%
2025-09-23	28.8768	28.8768	28.8768	28.8768	+0.033%	9	+9.370%
2025-09-22	28.8674	28.8674	28.8674	28.8674	+0.150%	6	+9.405%
2025-09-19	28.8243	28.8243	28.8243	28.8243	+0.188%	169	+9.569%
2025-09-18	28.7700	28.7841	28.7600	28.7701	+0.306%	3,738	+9.775%
2025-09-17	28.6824	28.6824	28.6824	28.6824	+0.379%	308	+10.111%
2025-09-16	28.5741	28.5741	28.5741	28.5741	-0.855%	82	+10.528%
2025-09-15	28.8200	28.8204	28.8200	28.8204	-0.409%	196	+9.584%
2025-09-12	28.9388	28.9388	28.9388	28.9388	-0.798%	62	+9.135%
2025-09-11	29.0700	29.1715	29.0700	29.1715	+1.236%	3,618	+8.265%
2025-09-10	28.7700	28.8154	28.7700	28.8154	-0.560%	116	+9.603%
2025-09-09	28.9800	28.9800	28.9776	28.9776	+0.130%	108	+8.989%
2025-09-08	28.9400	28.9400	28.9400	28.9400	+0.123%	4	+9.131%
2025-09-05	28.9045	28.9045	28.9045	28.9045	-0.139%	3	+9.265%
2025-09-04	28.9447	28.9447	28.9447	28.9447	+0.140%	4	+9.113%
2025-09-03	28.9041	28.9041	28.9041	28.9041	-0.102%	54	+9.267%
2025-09-02	28.9337	28.9337	28.9337	28.9337	-0.395%	10	+9.155%
2025-08-29	29.0483	29.0483	29.0483	29.0483	+0.187%	6	+8.724%
2025-08-28	28.9941	28.9941	28.9941	28.9941	-0.049%	3	+8.927%
2025-08-27	29.0084	29.0084	29.0084	29.0084	+0.314%	23	+8.874%
2025-08-26	28.8800	28.9177	28.8800	28.9177	-0.040%	165	+9.215%
2025-08-25	28.9700	28.9700	28.9292	28.9292	-0.776%	236	+9.172%
2025-08-22	29.1554	29.1554	29.1554	29.1554	+0.347%	3	+8.325%
2025-08-21	29.0546	29.0546	29.0546	29.0546	-0.236%	7	+8.701%
2025-08-20	29.1232	29.1232	29.1232	29.1232	+0.513%	53	+8.444%
2025-08-19	28.9600	28.9900	28.9600	28.9746	+0.472%	785	+9.001%
2025-08-18	28.8384	28.8384	28.8384	28.8384	-0.055%	260	+9.515%
2025-08-15	28.8543	28.8543	28.8543	28.8543	+0.274%	3	+9.455%
2025-08-14	28.7755	28.7755	28.7755	28.7755	-0.372%	4	+9.755%
2025-08-13	28.8800	28.8828	28.8800	28.8828	+0.836%	194	+9.347%
2025-08-12	28.6000	28.6433	28.5900	28.6433	+0.410%	8,687	+10.261%
2025-08-11	28.6600	28.6600	28.5200	28.5263	-0.293%	1,107	+10.714%
2025-08-08	28.6000	28.6200	28.6000	28.6100	+0.297%	4,768	+10.390%
2025-08-07	28.6000	28.6000	28.5062	28.5252	-0.366%	453	+10.718%
2025-08-06	28.6360	28.6360	28.6300	28.6300	+0.282%	360	+10.313%
2025-08-05	28.6100	28.6100	28.5494	28.5494	-0.833%	516	+10.624%
2025-08-04	28.7200	28.7891	28.7200	28.7891	+1.155%	8,459	+9.703%
2025-08-01	28.4604	28.4604	28.4604	28.4604	-0.442%	8	+10.970%
2025-07-31	28.5867	28.5867	28.5867	28.5867	-0.816%	15	+10.480%
2025-07-30	28.8220	28.8220	28.8220	28.8220	-0.444%	3	+9.578%
2025-07-29	28.9506	28.9506	28.9506	28.9506	+0.345%	91	+9.091%
2025-07-28	28.9000	28.9000	28.8510	28.8510	-0.807%	153	+9.468%
2025-07-25	29.0858	29.0858	29.0858	29.0858	+0.272%	9	+8.584%
2025-07-24	29.0000	29.0249	28.9610	29.0070	-0.045%	2,332	+8.879%
2025-07-23	28.9600	29.0200	28.9600	29.0200	+0.117%	432	+8.830%
2025-07-22	28.9400	28.9860	28.9300	28.9860	+1.223%	5,308	+8.958%
2025-07-21	28.6000	28.7700	28.6000	28.6358	+0.048%	1,187	+10.290%
2025-07-18	28.6200	28.6220	28.6200	28.6220	-0.095%	1,083	+10.343%
2025-07-17	28.6492	28.6492	28.6492	28.6492	+0.267%	86	+10.239%
2025-07-16	28.4100	28.5730	28.4100	28.5730	+0.491%	104	+10.533%
2025-07-15	28.4700	28.4700	28.4334	28.4334	-0.984%	6,186	+11.075%
2025-07-14	28.7160	28.7160	28.7160	28.7160	+0.230%	3	+9.982%
2025-07-11	28.6500	28.6500	28.6500	28.6500	-0.715%	15	+10.236%
2025-07-10	28.9100	28.9300	28.8564	28.8564	-0.221%	3,466	+9.447%
2025-07-09	28.8407	28.9204	28.8407	28.9204	+0.203%	351	+9.205%
2025-07-08	28.8617	28.8617	28.8617	28.8617	-0.215%	53	+9.427%
2025-07-07	28.9240	28.9240	28.9240	28.9240	-0.415%	3	+9.191%
2025-07-03	29.0446	29.0446	29.0446	29.0446	+0.784%	3	+8.738%
2025-07-02	28.8100	28.8186	28.8100	28.8186	-0.777%	994	+9.591%
2025-07-01	29.0444	29.0444	29.0444	29.0444	+0.441%	4	+8.739%
2025-06-30	28.9168	28.9168	28.9168	28.9168	+0.966%	106	+9.219%
2025-06-27	28.6400	28.6400	28.6400	28.6400	+0.405%	3	+10.274%
2025-06-26	28.5244	28.5244	28.5244	28.5244	+0.341%	7	+10.721%
2025-06-25	28.4274	28.4274	28.4274	28.4274	-0.827%	3	+11.099%
2025-06-24	28.6644	28.6644	28.6644	28.6644	+0.639%	8	+10.180%
2025-06-23	28.4823	28.4823	28.4823	28.4823	+0.986%	179	+10.885%
2025-06-20	28.1700	28.2041	28.1700	28.2041	-0.037%	556	+11.978%
2025-06-18	28.3300	28.3300	28.2145	28.2145	-0.472%	1,171	+11.937%
2025-06-17	28.3484	28.3484	28.3484	28.3484	-0.669%	503	+11.408%
2025-06-16	28.5400	28.5600	28.5394	28.5394	-0.152%	891	+10.663%
2025-06-13	28.5829	28.5829	28.5829	28.5829	-0.987%	158	+10.494%
2025-06-12	28.8678	28.8678	28.8678	28.8678	+0.729%	7	+9.404%
2025-06-11	28.6300	28.6590	28.6300	28.6590	-0.270%	1,504	+10.201%
2025-06-10	28.7365	28.7365	28.7365	28.7365	+0.119%	107	+9.904%
2025-06-09	28.7023	28.7023	28.7023	28.7023	-0.500%	99	+10.035%
2025-06-06	28.8466	28.8466	28.8466	28.8466	+0.676%	36	+9.484%
2025-06-05	28.6900	28.6900	28.6530	28.6530	-0.135%	106	+10.224%
2025-06-04	28.8300	28.8300	28.6916	28.6916	-0.352%	2,360	+10.076%
2025-06-03	28.7930	28.7930	28.7930	28.7930	+0.285%	54	+9.688%
2025-06-02	28.7113	28.7113	28.7113	28.7113	+0.091%	7	+10.000%
2025-05-30	28.6852	28.6852	28.6852	28.6852	+0.478%	48	+10.100%
2025-05-29	28.5300	28.5486	28.5300	28.5486	+0.217%	1,027	+10.627%
2025-05-28	28.4869	28.4869	28.4869	28.4869	-0.743%	8	+10.867%
2025-05-27	28.7000	28.7000	28.7000	28.7000	+1.100%	7	+10.044%
2025-05-23	28.2600	28.3877	28.2600	28.3877	-0.170%	630	+11.254%
2025-05-22	28.4361	28.4361	28.4361	28.4361	-0.542%	37	+11.065%
2025-05-21	28.8400	28.8400	28.5910	28.5910	-1.383%	578	+10.463%
2025-05-20	28.9920	28.9920	28.9920	28.9920	-0.200%	3	+8.935%
2025-05-19	28.9584	29.0500	28.9584	29.0500	+0.458%	191	+8.718%
2025-05-16	28.9175	28.9175	28.9175	28.9175	+1.003%	3	+9.216%
2025-05-15	28.6000	28.6303	28.6000	28.6303	+1.458%	1,471	+10.311%
2025-05-14	28.2500	28.2500	28.2188	28.2188	-0.735%	103	+11.920%
2025-05-13	28.5400	28.5400	28.4277	28.4277	-0.433%	103	+11.098%
2025-05-12	28.4200	28.5513	28.4200	28.5513	+1.369%	424	+10.617%
2025-05-09	28.2200	28.2200	28.1656	28.1656	-0.376%	103	+12.131%
2025-05-08	28.2800	28.2800	28.2720	28.2720	-0.212%	103	+11.709%
2025-05-07	28.2600	28.3322	28.2600	28.3322	+0.539%	132	+11.472%
2025-05-06	28.1400	28.1901	28.1400	28.1802	-0.592%	387	+12.073%
2025-05-05	28.2500	28.4200	28.2500	28.3481	+0.001%	766	+11.410%
2025-05-02	28.2800	28.3500	28.2800	28.3478	+1.134%	351	+11.411%
2025-05-01	28.1400	28.1400	28.0300	28.0300	-0.785%	183	+12.674%
2025-04-30	27.7100	28.2517	27.7100	28.2517	+0.735%	105	+11.790%
2025-04-29	27.8500	28.0456	27.8500	28.0456	+0.711%	447	+12.611%
2025-04-28	27.7400	27.8477	27.6800	27.8477	+0.352%	20,485	+13.412%
2025-04-25	27.5800	27.7500	27.5800	27.7500	-0.033%	8,405	+13.811%
2025-04-24	27.5400	27.7698	27.5400	27.7591	+0.823%	4,534	+13.774%
2025-04-23	27.7100	27.7100	27.5326	27.5326	+0.535%	348	+14.709%
2025-04-22	27.1300	27.3900	27.1300	27.3861	+1.905%	756	+15.323%
2025-04-21	27.1600	27.1600	26.8741	26.8741	-2.132%	175	+17.520%
2025-04-17	27.4596	27.4596	27.4596	27.4596	+0.239%	121	+15.014%
2025-04-16	27.3940	27.3940	27.3940	27.3940	-1.207%	3	+15.290%
2025-04-15	27.8000	27.9000	27.7286	27.7286	-0.190%	8,896	+13.899%
2025-04-14	27.7896	27.7900	27.6500	27.7813	+1.176%	1,053	+13.683%
2025-04-11	27.0800	27.4584	27.0800	27.4584	+1.395%	135	+15.019%
2025-04-10	27.0600	27.0805	27.0600	27.0805	-1.525%	210	+16.625%
2025-04-09	25.9400	27.4998	25.9400	27.4998	+5.625%	13,902	+14.846%
2025-04-08	26.1300	26.1300	26.0300	26.0352	-1.082%	2,916	+21.307%
2025-04-07	25.9800	26.6900	25.9800	26.3200	-1.352%	989	+19.994%
2025-04-04	26.8140	26.8600	26.6808	26.6808	-5.595%	6,454	+18.372%
2025-04-03	28.4000	28.4200	28.2400	28.2620	-1.714%	718	+11.749%
2025-04-02	28.6700	28.7550	28.6700	28.7550	+0.371%	384	+9.833%
2025-04-01	28.6800	28.6800	28.4700	28.6488	+0.034%	1,593	+10.240%
2025-03-31	28.4500	28.7200	28.3610	28.6391	+0.827%	11,607	+10.278%
2025-03-28	28.4041	28.4041	28.4041	28.4041	-0.902%	2	+11.190%
2025-03-27	28.7200	28.7200	28.6626	28.6626	+0.179%	181	+10.187%
2025-03-26	28.6000	28.6113	28.6000	28.6113	+0.125%	271	+10.385%
2025-03-25	28.5755	28.5755	28.5755	28.5755	-0.235%	73	+10.523%
2025-03-24	28.6300	28.6500	28.6099	28.6428	+1.009%	3,001	+10.263%
2025-03-21	28.3800	28.3900	28.3100	28.3566	-0.196%	3,008	+11.376%
2025-03-20	28.4400	28.4900	28.3500	28.4122	-0.430%	3,732	+11.158%
2025-03-19	28.4200	28.5350	28.4200	28.5350	+0.481%	3,748	+10.680%
2025-03-18	28.3700	28.4000	28.3700	28.3984	-0.954%	403	+11.212%
2025-03-17	28.7200	28.7200	28.6718	28.6718	+1.318%	335	+10.152%
2025-03-14	28.2600	28.2987	28.2400	28.2987	+1.271%	1,077	+11.604%
2025-03-13	27.9600	27.9600	27.9436	27.9436	-0.535%	1,038	+13.022%
2025-03-12	27.9991	28.2100	27.9991	28.0938	-0.565%	479	+12.418%
2025-03-11	28.2533	28.2533	28.2533	28.2533	-1.434%	32	+11.783%
2025-03-10	28.8500	28.8500	28.6644	28.6644	-0.963%	3,062	+10.180%
2025-03-07	28.9430	28.9430	28.9430	28.9430	+0.984%	55	+9.120%
2025-03-06	28.7100	28.7500	28.6600	28.6609	-0.840%	1,790	+10.194%
2025-03-05	28.6100	28.9038	28.6000	28.9038	+0.542%	733	+9.268%
2025-03-04	28.9000	28.9900	28.7481	28.7481	-1.024%	5,770	+9.859%
2025-03-03	29.0500	29.0500	29.0454	29.0454	-0.351%	100	+8.735%
2025-02-28	28.8400	29.1477	28.7200	29.1477	+1.184%	1,414	+8.353%
2025-02-27	29.0700	29.0700	28.8065	28.8065	-0.320%	171	+9.637%
2025-02-26	28.8989	28.8989	28.8989	28.8989	-0.530%	0	+9.286%
2025-02-25	29.0800	29.0800	29.0528	29.0528	+0.482%	963	+8.707%
2025-02-24	28.9134	28.9134	28.9134	28.9134	+0.238%	5	+9.231%
2025-02-21	28.8448	28.8448	28.8448	28.8448	-0.775%	76	+9.491%
2025-02-20	29.1000	29.1000	29.0700	29.0700	-0.030%	773	+8.643%
2025-02-19	28.9600	29.0786	28.9600	29.0786	+0.434%	110	+8.611%
2025-02-18	28.9200	28.9529	28.9200	28.9529	+0.203%	391	+9.082%

.dark-mode .Fjcxl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fjcxl8{ color: #333333; background-color: white; border: 2px solid #333333; }ESMViShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETFstock NASDAQ ETF

ESMV
iShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF
stock NASDAQ ETF