Get the Stockscreener App
28.74
0.25%
0.0703
After Hours:
28.56
-0.1822
-0.63%
Ishares Esg Msci Usa Min Vol Factor Etf Stock (ESMV) Price History
The historical daily chart and data for Ishares Esg Msci Usa Min Vol Factor Etf stock (ESMV), show that the latest closing stock price as of September 30, 2024, is $28.74.
- Ishares Esg Msci Usa Min Vol Factor Etf all-time high stock price is $28.80, occurred on September 23, 2024.
- The lowest Ishares Esg Msci Usa Min Vol Factor Etf stock price recorded was $22.14 on October 27, 2023. Since then, Ishares Esg Msci Usa Min Vol Factor Etf's stock price has risen over 29.83% to $28.74 now.
- The 52-week high stock price for ESMV is $28.80, representing a 0.20% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for ESMV is $22.14, indicating a -22.97% decrease from the current share price, occurred on October 27, 2023.
The table below shows more information about ESMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $28.74 | $28.52 | $0.2222 | 3,665.0 | +0.25% |
| Sep 27, 2024 | $28.67 | $28.67 | $0.00 | 2.00 | +0.08% |
| Sep 26, 2024 | $28.65 | $28.59 | $0.06 | 2,374.0 | +0.32% |
| Sep 25, 2024 | $28.57 | $28.54 | $0.03 | 915.0 | -0.76% |
| Sep 24, 2024 | $28.78 | $28.73 | $0.05 | 1,088.0 | -0.07% |
| Sep 23, 2024 | $28.80 | $28.75 | $0.05 | 5,061.0 | +0.38% |
| Sep 20, 2024 | $28.69 | $28.59 | $0.10 | 4,098.0 | -0.10% |
| Sep 19, 2024 | $28.73 | $28.68 | $0.05 | 628.0 | +0.68% |
| Sep 18, 2024 | $28.68 | $28.53 | $0.154 | 3,242.0 | -0.54% |
| Sep 17, 2024 | $28.75 | $28.68 | $0.07 | 493.0 | -0.27% |
| Sep 16, 2024 | $28.76 | $28.67 | $0.0863 | 109.0 | +0.62% |
| Sep 13, 2024 | $28.58 | $28.47 | $0.11 | 363.0 | +0.69% |
| Sep 12, 2024 | $28.40 | $28.17 | $0.23 | 440.0 | +0.58% |
| Sep 11, 2024 | $28.22 | $27.71 | $0.51 | 236.0 | +0.16% |
| Sep 10, 2024 | $28.17 | $28.08 | $0.0949 | 442.0 | +0.23% |
| Sep 09, 2024 | $28.11 | $28.02 | $0.09 | 405.0 | +1.01% |
| Sep 06, 2024 | $27.83 | $27.83 | $0.00 | 27.00 | -0.90% |
| Sep 05, 2024 | $28.13 | $28.08 | $0.05 | 787.0 | -0.76% |
| Sep 04, 2024 | $28.31 | $28.30 | $0.0148 | 142.0 | +0.08% |
Ishares Esg Msci Usa Min Vol Factor Etf Stock (ESMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Msci Usa Min Vol Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Msci Usa Min Vol Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Msci Usa Min Vol Factor Etf Stock (ESMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $28.80 | $27.71 | $1.09 | 28,469.0 | +0.67% |
| Aug, 2024 | $28.55 | $26.51 | $2.04 | 68,728.0 | +4.18% |
| Jul, 2024 | $27.44 | $26.30 | $1.14 | 31,394.0 | +3.69% |
| Jun, 2024 | $26.64 | $26.00 | $0.6384 | 49,310.0 | +1.21% |
| May, 2024 | $26.67 | $25.49 | $1.18 | 24,167.0 | +2.08% |
| Apr, 2024 | $26.47 | $25.38 | $1.09 | 49,432.0 | -3.91% |
| Mar, 2024 | $26.62 | $25.86 | $0.76 | 27,669.0 | +2.62% |
| Feb, 2024 | $26.02 | $25.21 | $0.81 | 666,157.0 | +2.41% |
| Jan, 2024 | $25.60 | $24.89 | $0.7145 | 35,924.0 | +1.24% |
Ishares Esg Msci Usa Min Vol Factor Etf Stock (ESMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.13 | $24.39 | $0.74 | 8,241.0 | +2.75% |
| Nov, 2023 | $24.35 | $22.71 | $1.64 | 35,155.0 | +7.84% |
| Oct, 2023 | $23.31 | $22.14 | $1.17 | 12,021.0 | +0.00% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):