Get the Stockscreener App
27.46
0.24%
0.0656
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 April 17, 2025, is $27.46.
- Ishares Esg Msci Usa Min Vol Factor Etf all-time high stock price is $29.95, occurred on November 27, 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 24.03% to $27.46 now.
- The 52-week high stock price for ESMV is $29.95, representing a 9.07% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for ESMV is $25.49, indicating a -7.17% decrease from the current share price, occurred on May 01, 2024.
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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $27.46 | $27.46 | $0.00 | 121.0 | +0.24% |
| Apr 16, 2025 | $27.39 | $27.39 | $0.00 | 3.00 | -1.21% |
| Apr 15, 2025 | $27.90 | $27.73 | $0.1714 | 8,896.0 | -0.19% |
| Apr 14, 2025 | $27.79 | $27.65 | $0.14 | 1,053.0 | +1.18% |
| Apr 11, 2025 | $27.46 | $27.08 | $0.3784 | 135.0 | +1.40% |
| Apr 10, 2025 | $27.08 | $27.06 | $0.0205 | 210.0 | -1.52% |
| Apr 09, 2025 | $27.50 | $25.94 | $1.56 | 13,902.0 | +5.63% |
| Apr 08, 2025 | $26.13 | $26.03 | $0.10 | 2,914.0 | -1.08% |
| Apr 07, 2025 | $26.69 | $25.98 | $0.71 | 989.0 | -1.35% |
| Apr 04, 2025 | $26.86 | $26.68 | $0.1792 | 6,454.0 | -5.59% |
| Apr 03, 2025 | $28.42 | $28.24 | $0.18 | 718.0 | -1.71% |
| Apr 02, 2025 | $28.75 | $28.67 | $0.085 | 384.0 | +0.37% |
| Apr 01, 2025 | $28.68 | $28.47 | $0.21 | 1,593.0 | +0.03% |
| Mar 31, 2025 | $28.72 | $28.36 | $0.359 | 11,607.0 | +0.83% |
| Mar 28, 2025 | $28.40 | $28.40 | $0.00 | 2.00 | -0.90% |
| Mar 27, 2025 | $28.72 | $28.66 | $0.0574 | 181.0 | +0.18% |
| Mar 26, 2025 | $28.61 | $28.60 | $0.0113 | 271.0 | +0.13% |
| Mar 25, 2025 | $28.58 | $28.58 | $0.00 | 73.00 | -0.23% |
| Mar 24, 2025 | $28.65 | $28.61 | $0.0401 | 3,001.0 | +1.01% |
| Mar 21, 2025 | $28.39 | $28.31 | $0.08 | 3,008.0 | -0.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $28.75 | $25.94 | $2.81 | 37,493.0 | -4.12% |
| Mar, 2025 | $29.05 | $27.94 | $1.11 | 35,285.0 | -1.74% |
| Feb, 2025 | $29.15 | $28.32 | $0.8277 | 34,501.0 | +1.79% |
| Jan, 2025 | $28.87 | $27.37 | $1.50 | 19,785.0 | +2.99% |
Ishares Esg Msci Usa Min Vol Factor Etf Stock (ESMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.80 | $27.65 | $2.15 | 19,013.0 | -7.07% |
| Nov, 2024 | $29.95 | $28.28 | $1.67 | 154,966.0 | +5.74% |
| Oct, 2024 | $29.27 | $28.26 | $1.01 | 69,072.0 | -1.68% |
| Sep, 2024 | $28.80 | $27.71 | $1.09 | 24,804.0 | +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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):