UK markets closed

iShares ESG MSCI USA Min Vol Factor ETF (ESMV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
25.52+0.12 (+0.47%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.4925.5225.4925.5225.521,000
18 Apr 202425.4625.4625.4025.4025.40300
17 Apr 202425.4625.4625.4025.4025.40500
16 Apr 202425.5125.5125.3825.4325.43600
15 Apr 202425.6825.6825.4525.4725.47300
12 Apr 202425.7725.7725.5825.6125.611,000
11 Apr 202425.8125.9525.8125.9025.90800
10 Apr 202425.9926.0525.9825.9925.99600
09 Apr 202426.2126.2926.2126.2926.29400
08 Apr 202426.2526.2626.2326.2426.248,500
05 Apr 202426.2326.2326.2326.2326.23300
04 Apr 202426.4226.4226.0726.0726.07300
03 Apr 202426.3226.3326.2826.2826.28500
02 Apr 202426.2926.3426.2926.3426.34700
01 Apr 202426.4426.4726.4326.4726.471,800
28 Mar 202426.5926.6226.5926.6226.621,100
27 Mar 202426.3926.5226.3926.5226.52500
26 Mar 202426.2626.2626.2526.2526.25100
25 Mar 202426.2526.2526.2226.2226.22500
22 Mar 202426.3626.3626.3326.3326.33300
21 Mar 202426.4226.4226.4226.4226.42300
21 Mar 20240.105 Dividend
20 Mar 202426.3526.4526.3526.4526.35200
19 Mar 202426.2026.3226.2026.3226.223,300
18 Mar 202426.2226.2626.1726.1726.07800
15 Mar 202426.0826.1226.0826.1226.02700
14 Mar 202426.2026.2026.2026.2026.10100
13 Mar 202426.3726.3726.3226.3426.24700
12 Mar 202426.3426.3426.3326.3426.244,300
11 Mar 202426.0426.2126.0426.2126.113,600
08 Mar 202426.2126.2326.1326.1426.042,900
07 Mar 202426.1726.1926.1726.1826.08800
06 Mar 202426.0726.1426.0526.0825.98600
05 Mar 202426.0226.0225.8625.9125.816,100
04 Mar 202426.1326.1326.1326.1326.03400
01 Mar 202425.9026.0725.9026.0725.97400
29 Feb 202425.8525.9425.8525.9425.84600
28 Feb 202425.8925.9025.8925.9025.80500
27 Feb 202425.8625.9125.8325.9125.81900
26 Feb 202425.9525.9525.9125.9125.81600
23 Feb 202426.0226.0226.0026.0025.90700
22 Feb 202425.7225.9125.7225.9025.802,100
21 Feb 202425.5525.6525.5225.6525.554,700
20 Feb 202425.5825.6325.5625.5625.46500
16 Feb 202425.6125.6125.5925.5925.49500
15 Feb 202425.6425.6925.6125.6925.59800
14 Feb 202425.4325.4925.3825.4925.392,000
13 Feb 202425.3025.3625.2125.3525.251,000
12 Feb 202425.6025.6025.6025.6025.50400
09 Feb 202425.6325.6325.5925.6025.50600
08 Feb 202425.6225.6225.5525.6025.50647,500
07 Feb 202425.7325.7325.6825.6825.58700
06 Feb 202425.5325.5725.5325.5725.47900
05 Feb 202425.5525.5525.5225.5225.42700
02 Feb 202425.4725.5925.4625.5925.49500
01 Feb 202425.6025.6325.6025.6325.53400
31 Jan 202425.5525.5525.3325.3325.231,200
30 Jan 202425.6025.6025.5825.6025.5011,700
29 Jan 202425.4225.5325.4225.5325.431,300
26 Jan 202425.4125.4125.4025.4025.30700
25 Jan 202425.3325.4125.3325.4125.31400
24 Jan 202425.2925.2925.2425.2425.14600
23 Jan 202425.3625.3925.3625.3925.29700
22 Jan 202425.3225.3425.3125.3325.2315,400
19 Jan 202425.1925.2625.1925.2625.16500
18 Jan 202425.0225.1125.0225.1125.01100
17 Jan 202424.9525.0024.9525.0024.90700
16 Jan 202425.0725.0725.0725.0724.97300
12 Jan 202425.1425.1625.1425.1625.06300
11 Jan 202425.0725.0725.0725.0724.97300
10 Jan 202425.0725.0925.0725.0924.99200
09 Jan 202425.0325.0325.0325.0324.93100
08 Jan 202424.9525.1024.9525.1025.00300
05 Jan 202424.9824.9824.8924.8924.79200
04 Jan 202425.0425.0424.9224.9224.82300
03 Jan 202425.0325.0324.9424.9424.84100
02 Jan 202425.0325.0725.0325.0724.97300
29 Dec 202325.0025.0225.0025.0224.92500
28 Dec 202325.0325.0325.0125.0124.91500
27 Dec 202324.9624.9724.9224.9724.87400
26 Dec 202324.9224.9224.9224.9224.82100
22 Dec 202324.8224.8524.8224.8524.751,300
21 Dec 202324.6224.7424.6224.7424.64300
20 Dec 202324.8424.8424.5524.5524.45500
20 Dec 20230.132 Dividend
19 Dec 202325.0125.0124.9725.0124.78200
18 Dec 202324.9424.9424.9424.9424.71300
15 Dec 202324.8124.8124.8124.8124.58200
14 Dec 202324.9724.9724.9724.9724.74100
13 Dec 202325.1325.1325.1325.1324.90100
12 Dec 202324.7324.7624.7324.7624.53800
11 Dec 202324.6924.6924.6924.6924.46200
08 Dec 202324.3924.4724.3924.4724.241,300
07 Dec 202324.4524.4524.4524.4524.23-
06 Dec 202324.4524.4524.4024.4024.18200
05 Dec 202324.4424.4424.4324.4424.21800
04 Dec 202324.5324.5324.5324.5324.30200
01 Dec 202324.5524.5524.5524.5524.32400
30 Nov 202324.2024.3524.1924.3524.1311,200
29 Nov 202324.1824.1824.1024.1123.89400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...