Is iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV) a Buy, Sell, or Hold?
NASDAQ : ESMV
iShares ESG Optimized MSCI USA Min Vol Factor ETF — Stock Chart
$30.2584 USD
-$0.19 (-0.63%)
- Volume
- 47
- Average Volume
- 464
- Market Capitalization
- $7.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.87
- Year Low
- $27.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ESMV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $30.26 | $30.26 | 0.00% | 100 |
| 2026-07-21 | $30.35 | $30.35 | 0.00% | 100 |
| 2026-07-20 | $30.45 | $30.32 | -0.43% | 600 |
| 2026-07-17 | $30.38 | $30.38 | 0.00% | 100 |
| 2026-07-16 | $30.52 | $30.52 | 0.00% | 100 |
| 2026-07-15 | $30.53 | $30.29 | -0.79% | 1100 |
| 2026-07-14 | $30.60 | $30.60 | 0.00% | 200 |
| 2026-07-13 | $30.80 | $30.80 | 0.00% | 100 |
| 2026-07-10 | $30.79 | $30.79 | 0.00% | 125 |
| 2026-07-09 | $30.75 | $30.73 | -0.07% | 200 |
| 2026-07-08 | $30.66 | $30.66 | 0.00% | 122 |
| 2026-07-07 | $30.87 | $30.87 | 0.00% | 100 |
| 2026-07-06 | $30.80 | $30.84 | 0.13% | 1900 |
| 2026-07-02 | $30.78 | $30.78 | 0.00% | 100 |
| 2026-07-01 | $30.54 | $30.52 | -0.07% | 628 |
| 2026-06-30 | $30.42 | $30.42 | 0.00% | 100 |
| 2026-06-29 | $30.24 | $30.28 | 0.13% | 1200 |
| 2026-06-26 | $30.20 | $30.20 | 0.00% | 100 |
| 2026-06-25 | $29.96 | $29.96 | 0.00% | 100 |
| 2026-06-24 | $29.86 | $29.86 | 0.00% | 100 |
| 2026-06-23 | $29.85 | $29.80 | -0.17% | 200 |
| 2026-06-22 | $29.84 | $29.87 | 0.10% | 6700 |
| 2026-06-18 | $29.91 | $29.85 | -0.20% | 200 |
| 2026-06-17 | $30.20 | $29.83 | -1.23% | 400 |
| 2026-06-16 | $30.17 | $30.17 | 0.00% | 100 |
| 2026-06-15 | $30.31 | $30.31 | 0.00% | 100 |
| 2026-06-12 | $30.14 | $30.16 | 0.07% | 206 |
| 2026-06-11 | $29.94 | $30.05 | 0.37% | 5167 |
| 2026-06-10 | $29.99 | $29.83 | -0.53% | 4639 |
| 2026-06-09 | $29.64 | $29.95 | 1.05% | 700 |
| 2026-06-08 | $29.88 | $29.88 | 0.00% | 100 |
| 2026-06-05 | $29.95 | $29.95 | 0.00% | 100 |
| 2026-06-04 | $30.36 | $30.36 | 0.00% | 100 |
| 2026-06-03 | $30.23 | $30.23 | 0.00% | 100 |
| 2026-06-02 | $30.47 | $30.47 | 0.00% | 100 |
| 2026-06-01 | $30.39 | $30.39 | 0.00% | 100 |
| 2026-05-29 | $30.20 | $30.20 | 0.00% | 100 |
| 2026-05-28 | $30.06 | $30.08 | 0.07% | 144 |
| 2026-05-27 | $29.97 | $29.97 | 0.00% | 100 |
| 2026-05-26 | $30.07 | $30.07 | 0.00% | 100 |
| 2026-05-22 | $30.07 | $30.07 | 0.00% | 100 |
| 2026-05-21 | $29.77 | $29.77 | 0.00% | 100 |
| 2026-05-20 | $29.71 | $29.71 | 0.00% | 100 |
| 2026-05-19 | $29.57 | $29.57 | 0.00% | 100 |
| 2026-05-18 | $29.62 | $29.62 | 0.00% | 100 |
| 2026-05-15 | $29.32 | $29.32 | 0.00% | 100 |
| 2026-05-14 | $29.52 | $29.52 | 0.00% | 100 |
| 2026-05-13 | $29.26 | $29.26 | 0.00% | 100 |
| 2026-05-12 | $29.33 | $29.33 | 0.00% | 100 |
| 2026-05-11 | $29.23 | $29.23 | 0.00% | 100 |
| 2026-05-08 | $29.21 | $29.21 | 0.00% | 100 |
| 2026-05-07 | $29.28 | $29.28 | 0.00% | 100 |
| 2026-05-06 | $29.32 | $29.34 | 0.07% | 800 |
| 2026-05-05 | $29.24 | $29.27 | 0.10% | 113 |
| 2026-05-04 | $29.23 | $29.25 | 0.07% | 232 |
| 2026-05-01 | $29.34 | $29.34 | 0.00% | 100 |
| 2026-04-30 | $29.31 | $29.31 | 0.00% | 100 |
| 2026-04-29 | $29.03 | $29.08 | 0.17% | 500 |
| 2026-04-28 | $29.02 | $29.04 | 0.07% | 400 |
| 2026-04-27 | $29.04 | $29.04 | 0.00% | 110 |
| 2026-04-24 | $29.20 | $29.20 | 0.00% | 121 |
| 2026-04-23 | $29.01 | $29.15 | 0.48% | 868 |
| 2026-04-22 | $29.13 | $29.13 | 0.00% | 100 |
| 2026-04-21 | $29.07 | $29.07 | 0.00% | 100 |
| 2026-04-20 | $29.24 | $29.24 | 0.00% | 100 |
| 2026-04-17 | $29.23 | $29.24 | 0.03% | 966 |
| 2026-04-16 | $29.00 | $29.01 | 0.03% | 106 |
| 2026-04-15 | $28.72 | $28.83 | 0.38% | 148 |
| 2026-04-14 | $28.73 | $28.73 | 0.00% | 100 |
| 2026-04-13 | $28.67 | $28.67 | 0.00% | 100 |
| 2026-04-10 | $28.47 | $28.40 | -0.25% | 500 |
| 2026-04-09 | $28.74 | $28.73 | -0.03% | 2443 |
| 2026-04-08 | $28.68 | $28.78 | 0.35% | 1700 |
| 2026-04-07 | $28.37 | $28.39 | 0.07% | 400 |
| 2026-04-06 | $28.48 | $28.48 | 0.00% | 100 |
| 2026-04-02 | $28.12 | $28.43 | 1.10% | 132 |
| 2026-04-01 | $28.27 | $28.27 | 0.00% | 200 |
| 2026-03-31 | $28.09 | $28.19 | 0.36% | 200 |
| 2026-03-30 | $27.78 | $27.78 | 0.00% | 149 |
| 2026-03-27 | $27.68 | $27.68 | 0.00% | 100 |
| 2026-03-26 | $28.34 | $28.03 | -1.09% | 2003 |
| 2026-03-25 | $28.34 | $28.23 | -0.39% | 141 |
| 2026-03-24 | $28.25 | $28.14 | -0.39% | 1600 |
| 2026-03-23 | $28.39 | $28.30 | -0.32% | 125 |
| 2026-03-20 | $28.14 | $28.14 | 0.00% | 143 |
| 2026-03-19 | $28.47 | $28.47 | 0.00% | 127 |
| 2026-03-18 | $28.53 | $28.53 | 0.00% | 100 |
| 2026-03-17 | $29.05 | $29.00 | -0.17% | 1700 |
| 2026-03-16 | $29.12 | $29.12 | 0.00% | 100 |
| 2026-03-13 | $28.91 | $28.91 | 0.00% | 102 |