Canada markets closed

iShares ESG MSCI USA Min Vol Factor ETF (ESMV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.39+0.11 (+0.41%)
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.3626.3926.3626.3926.39600
May 09, 202426.1826.2826.1826.2826.284,900
May 08, 202426.1126.1226.1126.1226.12100
May 07, 202426.1026.1026.1026.1026.10200
May 06, 202425.8425.9425.8425.9425.94300
May 03, 202425.7125.8125.7125.8125.81200
May 02, 202425.6525.6525.6525.6525.65300
May 01, 202425.4925.5625.4925.5625.56200
Apr 30, 202425.5825.5825.5825.5825.58100
Apr 29, 202425.7925.8025.7225.8025.80900
Apr 26, 202425.7825.7825.6725.6725.676,500
Apr 25, 202425.5725.7825.5725.7825.78400
Apr 24, 202425.6825.8125.6825.8125.81300
Apr 23, 202425.7425.8025.7425.7625.763,500
Apr 22, 202425.5725.6825.5725.6325.6320,300
Apr 19, 202425.4925.5225.4925.5225.521,000
Apr 18, 202425.4625.4625.4025.4025.40300
Apr 17, 202425.4625.4625.4025.4025.40500
Apr 16, 202425.5125.5125.3825.4325.43600
Apr 15, 202425.6825.6825.4525.4725.47300
Apr 12, 202425.7725.7725.5825.6125.611,000
Apr 11, 202425.8125.9525.8125.9025.90800
Apr 10, 202425.9926.0525.9825.9925.99600
Apr 09, 202426.2126.2926.2126.2926.29400
Apr 08, 202426.2526.2626.2326.2426.248,500
Apr 05, 202426.2326.2326.2326.2326.23300
Apr 04, 202426.4226.4226.0726.0726.07300
Apr 03, 202426.3226.3326.2826.2826.28500
Apr 02, 202426.2926.3426.2926.3426.34700
Apr 01, 202426.4426.4726.4326.4726.471,800
Mar 28, 202426.5926.6226.5926.6226.621,100
Mar 27, 202426.3926.5226.3926.5226.52500
Mar 26, 202426.2626.2626.2526.2526.25100
Mar 25, 202426.2526.2526.2226.2226.22500
Mar 22, 202426.3626.3626.3326.3326.33300
Mar 21, 202426.4226.4226.4226.4226.42300
Mar 21, 20240.105 Dividend
Mar 20, 202426.3526.4526.3526.4526.35200
Mar 19, 202426.2026.3226.2026.3226.223,300
Mar 18, 202426.2226.2626.1726.1726.07800
Mar 15, 202426.0826.1226.0826.1226.02700
Mar 14, 202426.2026.2026.2026.2026.10100
Mar 13, 202426.3726.3726.3226.3426.24700
Mar 12, 202426.3426.3426.3326.3426.244,300
Mar 11, 202426.0426.2126.0426.2126.113,600
Mar 08, 202426.2126.2326.1326.1426.042,900
Mar 07, 202426.1726.1926.1726.1826.08800
Mar 06, 202426.0726.1426.0526.0825.98600
Mar 05, 202426.0226.0225.8625.9125.816,100
Mar 04, 202426.1326.1326.1326.1326.03400
Mar 01, 202425.9026.0725.9026.0725.97400
Feb 29, 202425.8525.9425.8525.9425.84600
Feb 28, 202425.8925.9025.8925.9025.80500
Feb 27, 202425.8625.9125.8325.9125.81900
Feb 26, 202425.9525.9525.9125.9125.81600
Feb 23, 202426.0226.0226.0026.0025.90700
Feb 22, 202425.7225.9125.7225.9025.802,100
Feb 21, 202425.5525.6525.5225.6525.554,700
Feb 20, 202425.5825.6325.5625.5625.46500
Feb 16, 202425.6125.6125.5925.5925.49500
Feb 15, 202425.6425.6925.6125.6925.59800
Feb 14, 202425.4325.4925.3825.4925.392,000
Feb 13, 202425.3025.3625.2125.3525.251,000
Feb 12, 202425.6025.6025.6025.6025.50400
Feb 09, 202425.6325.6325.5925.6025.50600
Feb 08, 202425.6225.6225.5525.6025.50647,500
Feb 07, 202425.7325.7325.6825.6825.58700
Feb 06, 202425.5325.5725.5325.5725.47900
Feb 05, 202425.5525.5525.5225.5225.42700
Feb 02, 202425.4725.5925.4625.5925.49500
Feb 01, 202425.6025.6325.6025.6325.53400
Jan 31, 202425.5525.5525.3325.3325.231,200
Jan 30, 202425.6025.6025.5825.6025.5011,700
Jan 29, 202425.4225.5325.4225.5325.431,300
Jan 26, 202425.4125.4125.4025.4025.30700
Jan 25, 202425.3325.4125.3325.4125.31400
Jan 24, 202425.2925.2925.2425.2425.14600
Jan 23, 202425.3625.3925.3625.3925.29700
Jan 22, 202425.3225.3425.3125.3325.2315,400
Jan 19, 202425.1925.2625.1925.2625.16500
Jan 18, 202425.0225.1125.0225.1125.01100
Jan 17, 202424.9525.0024.9525.0024.90700
Jan 16, 202425.0725.0725.0725.0724.97300
Jan 12, 202425.1425.1625.1425.1625.06300
Jan 11, 202425.0725.0725.0725.0724.97300
Jan 10, 202425.0725.0925.0725.0924.99200
Jan 09, 202425.0325.0325.0325.0324.93100
Jan 08, 202424.9525.1024.9525.1025.00300
Jan 05, 202424.9824.9824.8924.8924.79200
Jan 04, 202425.0425.0424.9224.9224.82300
Jan 03, 202425.0325.0324.9424.9424.84100
Jan 02, 202425.0325.0725.0325.0724.97300
Dec 29, 202325.0025.0225.0025.0224.92500
Dec 28, 202325.0325.0325.0125.0124.91500
Dec 27, 202324.9624.9724.9224.9724.87400
Dec 26, 202324.9224.9224.9224.9224.82100
Dec 22, 202324.8224.8524.8224.8524.751,300
Dec 21, 202324.6224.7424.6224.7424.64300
Dec 20, 202324.8424.8424.5524.5524.45500
Dec 20, 20230.132 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...