iShares ESG MSCI USA Minimum Volatility Factor ETF Historical Data - ESMV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0249	-0.0867432608499	28.7054	28.87	28.32	1683	28.69036499	SP
4	0.9705	3.50234572357	27.71	28.87	27.37	1262	28.52700271	SP
12	-0.7195	-2.44727891156	29.4	29.95	27.37	9513	29.39731646	SP
26	2.0505	7.69996244837	26.63	29.95	26.49	5525	29.12642512	SP
52	3.1205	12.2085289515	25.56	29.95	25.21	6181	27.27373144	SP
156	4.6695	19.4473366374	24.011	29.95	20.5867	2891	26.20077982	SP
260	3.4305	13.5861386139	25.25	29.95	20.5867	2777	26.15126367	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738712100	28.6805	-0.04	-0.13	28.6	28.71	28.6	252
1738625700	28.7169	0.08	0.28	28.32	28.77	28.32	5568
1738366500	28.6359	-0.2	-0.69	28.86	28.87	28.6359	767
1738280100	28.8348	0.25	0.87	28.79	28.8348	28.77	355
1738193700	28.5853	-0.08	-0.29	28.7054	28.71	28.5853	1473
1738107300	28.6698	-0.04	-0.12	28.65	28.8	28.65	710
1738020900	28.7049	0.13	0.44	28.7	28.7049	28.65	4189
1737761700	28.5792	0.05	0.19	28.61	28.61	28.54	1274
1737675300	28.5245	0	0.00	28.5245	28.5245	28.5245	0
1737588900	28.5245	-0.04	-0.12	28.57	28.61	28.52	2569
1737502500	28.56	0.28	0.99	28.49	28.56	28.49	1164
1737156900	28.2798	0.08	0.29	28.2798	28.2798	28.2798	85
1737070500	28.1976	0.18	0.63	28.01	28.1976	28.01	101
1736984100	28.02	0.23	0.82	28.02	28.02	27.96	295
1736897700	27.7919	0.14	0.52	27.74	27.7919	27.6434	630
1736811300	27.6487	0.15	0.55	27.37	27.6487	27.37	327
1736552100	27.4985	-0.37	-1.32	27.6	27.6	27.4985	662
1736379300	27.8667	0.14	0.51	27.71	27.8667	27.71	1037
1736292900	27.7266	-0.06	-0.23	27.7266	27.7266	27.7266	13
1736206500	27.79	-0.18	-0.63	27.93	27.99	27.79	2951
1735947300	27.9651	0.18	0.65	27.88	27.9651	27.88	103
1735860900	27.7853	-0.02	-0.07	27.91	27.92	27.77	720
1735688100	27.8037	0.03	0.12	27.92	27.92	27.79	275
1735601700	27.77	-0.3	-1.06	27.82	27.86	27.65	1131
1735342500	28.0689	-0.18	-0.63	27.99	28.0689	27.99	4143
1735256100	28.2482	0.05	0.17	28.21	28.259	28.21	417
1735077840	28.2	0.15	0.52	27.98	28.2	27.98	710
1734996900	28.0539	0.06	0.20	27.84	28.0539	27.84	1023
1734737700	27.9981	0.24	0.86	27.7899	27.9981	27.75	414
1734651300	27.76	-0.09	-0.32	27.96	27.96	27.76	2231
1734564900	27.8494	-0.63	-2.23	28.46	28.46	27.8494	1249
1734478500	28.4839	-0.29	-1.01	28.54	28.54	28.43	1092
1734392100	28.7744	-0.17	-0.60	28.99	28.99	28.7744	3607
1734132900	28.9493	-0.1	-0.35	28.97	28.97	28.94	232
1734046500	29.05	-0.09	-0.30	29.05	29.05	29.05	5
1733960100	29.1363	-0.07	-0.22	29.21	29.219	29.1363	834
1733873700	29.202	-0.12	-0.41	29.24	29.24	29.17	260
1733787300	29.3219	-0.23	-0.79	29.48	29.48	29.3219	101
1733528100	29.5566	-0.11	-0.37	29.6	29.62	29.5566	530
1733441700	29.6657	-0.13	-0.45	29.71	29.71	29.6657	216
1733355300	29.7986	0.13	0.43	29.7986	29.7986	29.7986	38
1733268900	29.67	-0.08	-0.27	29.68	29.68	29.66	440
1733182500	29.7505	-0.13	-0.44	29.69	29.7505	29.69	240
1732917840	29.8823	0.07	0.25	29.91	29.91	29.8823	105
1732750500	29.8076	-0.07	-0.24	29.93	29.95	29.8076	806
1732664100	29.88	0.18	0.61	29.7	29.88	29.7	1028
1732577700	29.7	0.21	0.71	29.64	29.76	29.64	1931
1732318500	29.49	0.1	0.33	29.5	29.57	29.49	236174
1732232100	29.3917	0.33	1.14	29.14	29.419	29.14	985
1732145700	29.0591	0.15	0.53	29.04	29.0591	29.04	538
1732059300	28.9059	-0.04	-0.12	28.75	28.9059	28.75	611
1731972900	28.9419	0.1	0.35	28.8	28.9419	28.8	21
1731713700	28.84	-0.3	-1.04	28.89	28.89	28.84	100
1731627300	29.1431	-0.29	-0.98	29.26	29.28	29.1431	124
1731540900	29.4306	0.04	0.13	29.4	29.45	29.4	204
1731454500	29.3927	-0.15	-0.51	29.48	29.48	29.3927	1909
1731368100	29.5425	0.05	0.18	29.63	29.63	29.54	422
1731108900	29.4896	0.27	0.91	29.4	29.4896	29.4	203
1731022500	29.2246	0.2	0.68	29.14	29.2246	29.14	160
1730936100	29.028	0.47	1.65	28.91	29.028	28.91	100
1730849700	28.5579	0.28	0.98	28.42	28.5579	28.42	915

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares ESG MSCI USA Minimum Volatility Factor ETF (ESMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares ESG MSCI USA Minimum Volatility Factor ETF (ESMV) Historical

iShares ESG MSCI USA Minimum Volatility Factor ETF (ESMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free