iShares ESG MSCI USA Min Vol Factor ETF (NQ: ESMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.25	28.25	28.25	28.25	32	-0.41(-1.43%)
Mar 10, 2025	28.85	28.85	28.66	28.66	3,062	-0.28(-0.96%)
Mar 07, 2025	28.94	28.94	28.94	28.94	100	+0.28(+0.98%)
Mar 06, 2025	28.71	28.75	28.66	28.66	1,790	-0.24(-0.84%)
Mar 05, 2025	28.61	28.90	28.60	28.90	733	+0.16(+0.54%)
Mar 04, 2025	28.90	28.99	28.75	28.75	5,770	-0.30(-1.02%)
Mar 03, 2025	29.05	29.05	29.05	29.05	100	-0.10(-0.35%)
Feb 28, 2025	28.84	29.15	28.72	29.15	1,414	+0.34(+1.18%)
Feb 27, 2025	29.07	29.07	28.81	28.81	171	-0.09(-0.32%)
Feb 26, 2025	28.90	28.90	28.90	28.90	0	-0.15(-0.53%)
Feb 25, 2025	29.08	29.08	29.05	29.05	963	+0.14(+0.48%)
Feb 24, 2025	28.91	28.91	28.91	28.91	5	+0.07(+0.24%)
Feb 21, 2025	28.84	28.84	28.84	28.84	100	-0.23(-0.77%)
Feb 20, 2025	29.10	29.10	29.07	29.07	773	-0.01(-0.03%)
Feb 19, 2025	28.96	29.08	28.96	29.08	110	+0.13(+0.43%)
Feb 18, 2025	28.92	28.95	28.92	28.95	391	+0.06(+0.20%)
Feb 14, 2025	29.03	29.03	28.89	28.89	1,065	-0.20(-0.67%)
Feb 13, 2025	28.91	29.10	28.91	29.09	11,653	+0.27(+0.95%)
Feb 12, 2025	28.82	28.83	28.82	28.82	1,002	-0.13(-0.44%)
Feb 11, 2025	28.82	28.94	28.82	28.94	957	+0.07(+0.23%)
Feb 10, 2025	28.93	28.93	28.86	28.88	5,671	+0.17(+0.59%)
Feb 07, 2025	28.76	28.76	28.71	28.71	765	-0.11(-0.37%)
Feb 06, 2025	28.85	28.85	28.77	28.82	2,881	-0.11(-0.37%)
Feb 05, 2025	28.71	28.92	28.70	28.92	784	+0.24(+0.85%)
Feb 04, 2025	28.71	28.71	28.68	28.68	252	-0.04(-0.13%)
Feb 03, 2025	28.32	28.77	28.32	28.72	5,568	+0.08(+0.28%)
Jan 31, 2025	28.86	28.87	28.64	28.64	768	-0.20(-0.69%)
Jan 30, 2025	28.79	28.83	28.77	28.83	355	+0.25(+0.87%)
Jan 29, 2025	28.71	28.71	28.59	28.59	1,473	-0.08(-0.29%)
Jan 28, 2025	28.78	28.80	28.67	28.67	710	-0.04(-0.12%)
Jan 27, 2025	28.70	28.70	28.65	28.70	4,189	+0.13(+0.44%)
Jan 24, 2025	28.61	28.61	28.54	28.58	1,274	-0.02(-0.08%)
Jan 23, 2025	28.40	28.60	28.40	28.60	336	+0.08(+0.28%)
Jan 22, 2025	28.57	28.61	28.52	28.52	2,569	-0.04(-0.12%)
Jan 21, 2025	28.49	28.56	28.49	28.56	1,187	+0.28(+0.99%)
Jan 17, 2025	28.28	28.28	28.28	28.28	100	+0.08(+0.29%)
Jan 16, 2025	28.01	28.20	28.01	28.20	101	+0.18(+0.63%)
Jan 15, 2025	28.01	28.02	27.96	28.02	295	+0.23(+0.82%)
Jan 14, 2025	27.74	27.79	27.64	27.79	630	+0.14(+0.52%)
Jan 13, 2025	27.37	27.65	27.37	27.65	327	+0.15(+0.55%)
Jan 10, 2025	27.60	27.60	27.50	27.50	662	-0.37(-1.32%)
Jan 08, 2025	27.71	27.87	27.71	27.87	1,037	+0.14(+0.51%)
Jan 07, 2025	27.73	27.73	27.73	27.73	13	-0.06(-0.23%)
Jan 06, 2025	27.98	27.99	27.79	27.79	2,951	-0.18(-0.63%)
Jan 03, 2025	27.88	27.97	27.88	27.97	103	+0.18(+0.65%)