Stock listing

NASDAQ:ESMV iShares ESG Optimized MSCI USA Min Vol Factor ETF Stock

Follow iShares ESG Optimized MSCI USA Min Vol Factor ETF into a list and get an email when it puts out news.

Share price · NASDAQ:ESMV

$32.08 USD -0.09 (-0.3%)

Close on Nov 3, 2026

Past year +12.1% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: $32.08 – $32.08 USDNov 3, 2026
Volume: 6 sharesNov 3, 2026
52-week range: $27.68 – $32.35 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: $20,391 USDMedian day 100 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:ESMV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	$32.08	-0.091	-0.3%	$32.08	$32.08	$32.08	6
Mon, Nov 2	$32.17	+0.016	0.0%	$32.17	$32.17	$32.17	377
Fri, Oct 30	$32.16	-0.146	-0.5%	$32.23	$32.23	$32.16	480
Thu, Oct 29	$32.30	+0.07	+0.2%	$32.30	$32.30	$32.30	45
Wed, Oct 28	$32.23	-0.011	0.0%	$32.26	$32.26	$32.23	857
Tue, Oct 27	$32.24	-0.043	-0.1%	$32.15	$32.24	$32.15	1,303
Mon, Oct 26	$32.29	+0.12	+0.4%	$32.24	$32.29	$32.24	1,057
Fri, Oct 23	$32.17	-0.181	-0.6%	$32.18	$32.18	$32.17	583
Thu, Oct 22	$32.35	+0.195	+0.6%	$32.35	$32.35	$32.35	100
Wed, Oct 21	$32.15	+0.099	+0.3%	$32.16	$32.16	$32.15	400
Tue, Oct 20	$32.05	+0.311	+1.0%	$32.05	$32.05	$32.05	100
Mon, Oct 19	$31.74	-0.017	-0.1%	$31.74	$31.74	$31.74	100
Fri, Oct 16	$31.76	-0.112	-0.4%	$31.74	$31.76	$31.74	800
Thu, Oct 15	$31.87	+0.277	+0.9%	$31.87	$31.87	$31.87	100
Wed, Oct 14	$31.59	-0.085	-0.3%	$31.53	$31.61	$31.53	1,300
Tue, Oct 13	$31.68	-0.046	-0.1%	$31.69	$31.69	$31.68	900
Mon, Oct 12	$31.73	+0.04	+0.1%	$31.70	$31.73	$31.69	8,400
Fri, Oct 9	$31.69	+0.127	+0.4%	$31.69	$31.69	$31.69	100
Thu, Oct 8	$31.56	+0.17	+0.5%	$31.45	$31.56	$31.44	7,100
Wed, Oct 7	$31.39	-0.115	-0.4%	$31.46	$31.46	$31.39	200
Tue, Oct 6	$31.50	+0.29	+0.9%	$31.50	$31.50	$31.50	100
Mon, Oct 5	$31.21	+0.255	+0.8%	$31.09	$31.21	$31.09	200
Fri, Oct 2	$30.96	+0.071	+0.2%	$30.96	$30.96	$30.96	100
Thu, Oct 1	$30.89	+0.209	+0.7%	$30.89	$30.89	$30.89	100
Wed, Sep 30	$30.68	-0.072	-0.2%	$30.68	$30.68	$30.68	100
Tue, Sep 29	$30.75	+0.005	0.0%	$30.75	$30.75	$30.75	100
Mon, Sep 28	$30.75	-0.157	-0.5%	$30.75	$30.75	$30.75	100
Fri, Sep 25	$30.90	+0.016	+0.1%	$30.90	$30.90	$30.90	100
Thu, Sep 24	$30.89	-0.092	-0.3%	$30.89	$30.89	$30.89	100
Wed, Sep 23	$30.98	-0.107	-0.3%	$30.98	$30.98	$30.98	100
Tue, Sep 22	$31.09	-0.06	-0.2%	$31.09	$31.09	$31.09	200
Mon, Sep 21	$31.15	+0.239	+0.8%	$31.12	$31.15	$31.12	700
Fri, Sep 18	$30.91	-0.08	-0.3%	$30.91	$30.91	$30.91	100
Thu, Sep 17	$30.99	+0.111	+0.4%	$30.97	$30.99	$30.97	1,600
Wed, Sep 16	$30.88	-0.182	-0.6%	$30.88	$30.88	$30.88	100
Tue, Sep 15	$31.06	-0.308	-1.0%	$31.06	$31.06	$31.06	200
Mon, Sep 14	$31.37	+0.115	+0.4%	$31.37	$31.37	$31.37	100
Fri, Sep 11	$31.25	+0.218	+0.7%	$31.25	$31.25	$31.25	100
Thu, Sep 10	$31.03	-0.191	-0.6%	$31.03	$31.03	$31.03	100
Wed, Sep 9	$31.22	-0.204	-0.6%	$31.22	$31.22	$31.22	100
Tue, Sep 8	$31.43	-0.305	-1.0%	$31.48	$31.48	$31.43	4,400
Fri, Sep 4	$31.73	-0.267	-0.8%	$31.81	$31.81	$31.73	500
Thu, Sep 3	$32.00	+0.222	+0.7%	$31.89	$32.00	$31.89	500
Wed, Sep 2	$31.78	-0.029	-0.1%	$31.82	$31.82	$31.78	1,700
Tue, Sep 1	$31.81	-0.196	-0.6%	$31.81	$31.81	$31.81	100
Mon, Aug 31	$32.00	-0.071	-0.2%	$32.00	$32.00	$32.00	100
Fri, Aug 28	$32.07	-0.117	-0.4%	$32.05	$32.08	$32.04	1,600
Thu, Aug 27	$32.19	+0.16	+0.5%	$32.19	$32.19	$32.19	100
Wed, Aug 26	$32.03	+0.03	+0.1%	$32.03	$32.03	$32.03	100
Tue, Aug 25	$32.00	+0.047	+0.1%	$32.00	$32.00	$32.00	100
Mon, Aug 24	$31.95	+0.069	+0.2%	$31.94	$31.95	$31.94	200
Fri, Aug 21	$31.88	+0.164	+0.5%	$31.88	$31.88	$31.88	100
Thu, Aug 20	$31.72	-0.145	-0.5%	$31.72	$31.72	$31.72	100
Wed, Aug 19	$31.87	+0.253	+0.8%	$31.87	$31.87	$31.87	100
Tue, Aug 18	$31.61	+0.006	0.0%	$31.61	$31.61	$31.61	100
Mon, Aug 17	$31.61	-0.229	-0.7%	$31.70	$31.70	$31.59	300
Fri, Aug 14	$31.84	-0.042	-0.1%	$31.83	$31.84	$31.83	700
Thu, Aug 13	$31.88	+0.215	+0.7%	$31.71	$31.88	$31.71	300
Wed, Aug 12	$31.66	-0.014	0.0%	$31.67	$31.68	$31.66	200
Tue, Aug 11	$31.68	+0.015	0.0%	$31.70	$31.70	$31.68	200
Mon, Aug 10	$31.66	+0.078	+0.2%	$31.70	$31.71	$31.66	900
Fri, Aug 7	$31.58	+0.197	+0.6%	$31.58	$31.58	$31.58	100
Thu, Aug 6	$31.39	+0.01	0.0%	$31.39	$31.39	$31.39	100
Wed, Aug 5	$31.38	+0.033	+0.1%	$31.35	$31.38	$31.35	800
Tue, Aug 4	$31.34	+0.486	+1.6%	$31.34	$31.34	$31.34	100
Mon, Aug 3	$30.86	+0.123	+0.4%	$30.80	$30.86	$30.80	300

Ticker: NASDAQ:ESMV
Asset type: ETF
Exchange: NASDAQ
Currency: USD

iShares ESG Optimized MSCI USA Min Vol Factor ETF on 6ix

What it is: Exchange-traded fund (ETF)