iShares ESG MSCI USA Min Vol Factor ETF (ESMV) Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free ESMV Stock Alerts $26.11 +0.31 (+1.20%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrendsStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends iShares ESG MSCI USA Min Vol Factor ETF Stock Price Performance5 Day Performance+0.20%1 Month Performance+1.81%3 Month Performance+0.17%6 Month Performance+6.37%Year-To-Date Performance+4.37%1 Year Performance+13.09% Receive ESMV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares ESG MSCI USA Min Vol Factor ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. ESMV Stock Chart for Sunday, June, 2, 2024 ESMV Chart by TradingView iShares ESG MSCI USA Min Vol Factor ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$25.80$26.11+1.21%$26.11$25.79200 shs$11.75 million05/30/2024$25.80$25.80$25.82$25.713,874 shs$11.61 million05/29/2024$26.06$25.80-1.00%$25.81$25.79356 shs$11.61 million05/28/2024$26.30$26.06-0.91%$26.18$26.002,843 shs$11.73 million05/27/2024$26.30$26.30+0.02%$26.32$26.28300 shs$11.84 million05/24/2024$26.31$26.30-0.06%$26.32$26.30340 shs$11.83 million Get the Latest News and Ratings for ESMV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares ESG MSCI USA Min Vol Factor ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$26.60$26.31-1.09%$26.47$26.31278 shs$11.84 million05/22/2024$26.62$26.60-0.08%$26.62$26.607,007 shs$11.97 million05/21/2024$26.63$26.62-0.03%$26.67$26.57786 shs$11.98 million05/20/2024$26.67$26.63-0.16%$26.65$26.63100 shs$11.98 million05/17/2024$26.63$26.67+0.15%$26.67$26.67172 shs$12.00 million05/16/2024$26.60$26.63+0.11%$26.63$26.56478 shs$11.98 million05/15/2024$26.40$26.60+0.76%$26.60$26.60353 shs$11.97 million05/14/2024$26.37$26.40+0.11%$26.40$26.31440 shs$11.88 million05/13/2024$26.39$26.37-0.08%$26.37$26.37191 shs$11.87 million05/10/2024$26.28$26.39+0.41%$26.39$26.36570 shs$11.88 million05/09/2024$26.12$26.28+0.63%$26.28$26.194,926 shs$11.83 million05/08/2024$26.10$26.12+0.06%$26.12$26.11100 shs$11.75 million05/07/2024$25.94$26.10+0.62%$26.10$26.10151 shs$11.75 million05/06/2024$25.81$25.94+0.50%$25.94$25.84342 shs$11.67 million05/03/2024$25.65$25.81+0.62%$25.81$25.71193 shs$11.61 million05/02/2024$25.56$25.65+0.35%$25.65$25.65256 shs$11.54 million05/01/2024$25.58$25.56-0.08%$25.56$25.49211 shs$11.50 million04/30/2024$25.80$25.58-0.85%$25.58$25.58144 shs$11.51 million04/29/2024$25.67$25.80+0.51%$25.80$25.72894 shs$11.61 million04/26/2024$25.78$25.67-0.43%$25.78$25.676,463 shs$11.55 million04/25/2024$25.81$25.78-0.12%$25.78$25.57405 shs$11.60 million04/24/2024$25.76$25.81+0.19%$25.81$25.81300 shs$11.61 million04/23/2024$25.63$25.76+0.51%$25.80$25.743,487 shs$11.59 million04/22/2024$25.52$25.63+0.43%$25.68$25.5820,289 shs$11.53 million04/19/2024$25.40$25.52+0.47%$25.52$25.49993 shs$11.48 million04/18/2024$25.40$25.40$25.46$25.40278 shs$11.43 million04/17/2024$25.43$25.40-0.12%$25.46$25.40496 shs$11.43 million04/16/2024$25.47$25.43-0.16%$25.51$25.38576 shs$11.44 million04/15/2024$25.61$25.47-0.55%$25.68$25.45344 shs$11.46 million04/12/2024$25.90$25.61-1.12%$25.77$25.581,009 shs$11.52 million04/11/2024$25.99$25.90-0.35%$25.95$25.81765 shs$11.66 million04/10/2024$26.29$25.99-1.14%$26.05$25.98597 shs$11.70 million04/09/2024$26.24$26.29+0.19%$26.29$26.21352 shs$11.83 million04/08/2024$26.23$26.24+0.04%$26.27$26.238,531 shs$11.81 millionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$26.07$26.23+0.61%$26.23$26.23342 shs$11.80 million04/04/2024$26.28$26.07-0.80%$26.36$26.07313 shs$10.43 million04/03/2024$26.34$26.28-0.23%$26.32$26.28472 shs$10.51 million04/02/2024$26.47$26.34-0.49%$26.34$26.30660 shs$10.54 million04/01/2024$26.62$26.47-0.56%$26.62$26.441,801 shs$10.59 million03/29/2024$26.62$26.62$26.62$26.591,068 shs$10.65 million03/28/2024$26.52$26.62+0.38%$26.62$26.591,068 shs$10.65 million03/27/2024$26.25$26.52+1.03%$26.52$26.39539 shs$10.61 million03/26/2024$26.22$26.25+0.11%$26.29$26.25140 shs$10.50 million03/25/2024$26.33$26.22-0.42%$26.25$26.22529 shs$10.49 million03/22/2024$26.42$26.33-0.34%$26.36$26.33339 shs$10.53 million03/21/2024$26.45$26.42-0.11%$26.46$26.42323 shs$10.57 million03/20/2024$26.32$26.45+0.49%$26.45$26.45197 shs$10.58 million03/19/2024$26.17$26.32+0.57%$26.32$26.203,317 shs$10.53 million03/18/2024$26.12$26.17+0.19%$26.26$26.17823 shs$10.47 million03/15/2024$26.20$26.12-0.31%$26.12$26.08653 shs$10.45 million03/14/2024$26.34$26.20-0.53%$26.20$26.2010 shs$10.48 million03/13/2024$26.34$26.34$26.37$26.32682 shs$10.54 million03/12/2024$26.21$26.34+0.50%$26.34$26.334,314 shs$10.54 million03/11/2024$26.14$26.21+0.27%$26.21$26.043,594 shs$10.48 million03/08/2024$26.18$26.14-0.15%$26.23$26.132,894 shs$10.46 million03/07/2024$26.08$26.18+0.38%$26.19$26.17811 shs$10.47 million03/06/2024$25.91$26.08+0.66%$26.14$26.05599 shs$10.43 million03/05/2024$26.13$25.91-0.84%$26.02$25.866,060 shs$10.36 million03/04/2024$26.07$26.13+0.23%$26.13$26.13385 shs$10.45 million03/01/2024$25.94$26.07+0.50%$26.07$25.90392 shs$10.43 million Related Companies: GENY Stock Chart FMET Stock Chart SPCX Stock Chart ACT Stock Chart IBOT Stock Chart COPJ Stock Chart BKWO Stock Chart MNTL Stock Chart NEWZ Stock Chart AQWA Stock Chart Receive ESMV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares ESG MSCI USA Min Vol Factor ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ESMV) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares ESG MSCI USA Min Vol Factor ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.