iShares ESG MSCI USA Min... Historical Data - ESMV

Company Name	Etf Ticker Symbol	Market	Type
iShares ESG MSCI USA Minimum Volatility Factor ETF	ESMV	NASDAQ	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.3132	1.21%	26.1132	16:30:00

Open Price	Low Price	High Price	Close Price	Prev Close
25.79	25.79	25.79	26.1132	25.80

ESMV Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	26.28	26.3213	25.71	25.92	1,863	-0.1668	-0.63%
1 Month	25.88	26.67	25.71	26.29	1,222	0.2332	0.90%
3 Months	26.16	26.67	25.38	26.03	1,589	-0.0468	-0.18%
6 Months	24.21	26.67	24.19	25.62	6,729	1.90	7.86%
1 Year	22.6485	26.67	22.139	25.07	4,881	3.46	15.30%
3 Years	25.25	26.67	20.5867	24.73	2,663	0.8632	3.42%
5 Years	25.25	26.67	20.5867	24.73	2,663	0.8632	3.42%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.1132	0.31	1.21%	25.79	26.1132	25.79	200
May 30 2024	25.80	0.00	0.00%	25.71	25.82	25.71	3,874
May 29 2024	25.80	-0.26	-1.00%	25.81	25.81	25.79	396
May 28 2024	26.06	-0.24	-0.89%	26.18	26.19	26.0027	2,843
May 24 2024	26.2952	-0.01	-0.06%	26.28	26.3213	26.28	340
May 23 2024	26.31	-0.29	-1.09%	26.47	26.47	26.31	278
May 22 2024	26.60	-0.02	-0.08%	26.63	26.63	26.54	7,007
May 21 2024	26.62	-0.01	-0.03%	26.67	26.67	26.57	781
May 20 2024	26.6275	-0.04	-0.16%	26.65	26.65	26.6275	100
May 17 2024	26.67	0.04	0.15%	26.59	26.67	26.59	172
May 16 2024	26.63	0.03	0.11%	26.56	26.63	26.56	478
May 15 2024	26.60	0.20	0.76%	26.52	26.60	26.52	353
May 14 2024	26.40	0.03	0.11%	26.39	26.40	26.3098	440
May 13 2024	26.37	-0.02	-0.08%	26.37	26.37	26.37	95
May 10 2024	26.39	0.11	0.41%	26.36	26.39	26.36	570
May 09 2024	26.2815	0.17	0.63%	26.18	26.2815	26.18	4,826
May 08 2024	26.1162	0.02	0.06%	26.11	26.1162	26.11	100
May 07 2024	26.10	0.16	0.62%	26.06	26.10	26.06	32
May 06 2024	25.94	0.13	0.50%	25.84	25.94	25.84	342
May 03 2024	25.81	0.16	0.62%	25.88	25.88	25.71	193
May 02 2024	25.65	0.09	0.35%	25.65	25.65	25.65	49
May 01 2024	25.56	-0.02	-0.08%	25.49	25.56	25.49	211