iShares ESG MSCI USA Min Vol Factor ETF

ESMV
🏛️ usa →
28.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.10 26.10 26.05 26.05 0.0M
2021-12-30 26.22 26.22 26.07 26.07 0.0M
2021-12-28 26.01 26.01 25.98 25.98 0.0M
2021-12-27 25.90 25.94 25.90 25.94 0.0M
2021-12-23 25.66 25.66 25.66 25.66 0.0M
2021-12-22 25.45 25.54 25.45 25.54 0.0M
2021-12-21 25.24 25.34 25.24 25.34 0.0M
2021-12-20 25.08 25.14 25.08 25.14 0.0M
2021-12-17 25.32 25.32 25.32 25.32 0.0M
2021-12-16 25.52 25.58 25.51 25.58 0.0M
2021-12-15 25.23 25.24 25.23 25.24 0.0M
2021-12-10 25.35 25.40 25.35 25.40 0.0M
2021-12-09 25.16 25.16 25.16 25.16 0.0M
2021-12-08 25.23 25.28 25.23 25.28 0.0M
2021-12-06 24.90 24.91 24.90 24.91 0.0M
2021-12-03 24.56 24.72 24.56 24.72 0.0M
2021-12-02 24.72 24.72 24.72 24.72 0.0M
2021-12-01 24.54 24.54 24.38 24.38 0.0M
2021-11-30 24.73 24.73 24.57 24.57 0.0M
2021-11-29 25.02 25.14 25.02 25.14 0.0M
2021-11-26 25.03 25.03 24.89 24.89 0.0M
2021-11-24 25.13 25.17 25.11 25.17 0.0M
2021-11-23 25.06 25.06 25.06 25.06 0.0M
2021-11-22 25.30 25.30 25.17 25.17 0.0M
2021-11-18 25.38 25.38 25.27 25.27 0.0M
2021-11-17 25.30 25.30 25.30 25.30 0.0M
2021-11-15 25.31 25.32 25.28 25.29 0.0M
2021-11-12 25.28 25.29 25.28 25.29 0.0M
2021-11-11 25.06 25.08 25.06 25.08 0.0M
2021-11-10 25.15 25.15 25.15 25.15 0.0M
2021-11-09 25.21 25.21 25.19 25.19 0.0M
2021-11-08 25.15 25.16 25.15 25.16 0.0M
2021-11-05 25.16 25.16 25.12 25.14 0.0M
2021-11-04 25.25 25.25 25.17 25.23 0.0M