Etf Name | Etf Symbol | Market | Stock Type |
---|---|---|---|
iShares ESG MSCI USA Minimum Volatility Factor ETF | ESMV | NASDAQ | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
26.08 | 26.08 | 26.08 | 26.1764 | 26.2035 |
ESMV Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 26.31 | 26.31 | 26.00 | 26.28 | 7,475 | -0.1336 | -0.51% |
1 Month | 26.56 | 26.67 | 25.71 | 26.28 | 2,943 | -0.3836 | -1.44% |
3 Months | 26.42 | 26.67 | 25.38 | 26.08 | 1,988 | -0.2436 | -0.92% |
6 Months | 25.13 | 26.67 | 24.55 | 25.67 | 6,876 | 1.05 | 4.16% |
1 Year | 23.19 | 26.67 | 22.139 | 25.11 | 5,019 | 2.99 | 12.88% |
3 Years | 25.25 | 26.67 | 20.5867 | 24.77 | 2,698 | 0.9264 | 3.67% |
5 Years | 25.25 | 26.67 | 20.5867 | 24.77 | 2,698 | 0.9264 | 3.67% |
ESMV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 26.1764 | -0.03 | -0.10% | 26.08 | 26.1764 | 26.08 | 117 |
Jun 12 2024 | 26.2035 | 0.05 | 0.20% | 26.26 | 26.26 | 26.17 | 3,109 |
Jun 11 2024 | 26.151 | -0.15 | -0.57% | 26.00 | 26.151 | 26.00 | 559 |
Jun 10 2024 | 26.30 | 0.06 | 0.23% | 26.18 | 26.30 | 26.18 | 464 |
Jun 07 2024 | 26.24 | -0.05 | -0.19% | 26.29 | 26.29 | 26.24 | 232 |
Jun 06 2024 | 26.29 | 0.01 | 0.04% | 26.31 | 26.31 | 26.20 | 33,009 |
Jun 05 2024 | 26.28 | 0.15 | 0.57% | 26.09 | 26.28 | 26.09 | 1,114 |
Jun 04 2024 | 26.13 | 0.07 | 0.27% | 26.05 | 26.1566 | 26.04 | 625 |
Jun 03 2024 | 26.06 | -0.05 | -0.20% | 26.13 | 26.15 | 26.06 | 338 |
May 31 2024 | 26.1132 | 0.31 | 1.21% | 25.79 | 26.1132 | 25.79 | 200 |
May 30 2024 | 25.80 | 0.00 | 0.00% | 25.71 | 25.82 | 25.71 | 3,874 |
May 29 2024 | 25.80 | -0.26 | -1.00% | 25.81 | 25.81 | 25.79 | 396 |
May 28 2024 | 26.06 | -0.24 | -0.89% | 26.18 | 26.19 | 26.0027 | 2,843 |
May 24 2024 | 26.2952 | -0.01 | -0.06% | 26.28 | 26.3213 | 26.28 | 340 |
May 23 2024 | 26.31 | -0.29 | -1.09% | 26.47 | 26.47 | 26.31 | 278 |
May 22 2024 | 26.60 | -0.02 | -0.08% | 26.63 | 26.63 | 26.54 | 7,007 |
May 21 2024 | 26.62 | -0.01 | -0.03% | 26.67 | 26.67 | 26.57 | 781 |
May 20 2024 | 26.6275 | -0.04 | -0.16% | 26.65 | 26.65 | 26.6275 | 100 |
May 17 2024 | 26.67 | 0.04 | 0.15% | 26.59 | 26.67 | 26.59 | 172 |
May 16 2024 | 26.63 | 0.03 | 0.11% | 26.56 | 26.63 | 26.56 | 478 |
May 15 2024 | 26.60 | 0.20 | 0.76% | 26.52 | 26.60 | 26.52 | 353 |
May 14 2024 | 26.40 | 0.03 | 0.11% | 26.39 | 26.40 | 26.3098 | 440 |