MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESMV — iShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF
NasdaqiShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF
$30.96
+0.07(+0.23%)
- O
- 30.96
- H
- 30.96
- L
- 30.96
- V
- 28.24
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.96
Period Return+13.04%
Period High$32.19
Period Low$27.13
Avg Daily Volume640
Total Trading Days365
ESMV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.07 | +0.23% | 28 | $30.97 | $30.96 $30.96 |
| Oct 1, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | +$0.21 | +0.68% | 100 | $30.89 | $30.89 $30.89 |
| Sep 30, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $-0.07 | -0.23% | 17 | $30.74 | $30.68 $30.68 |
| Sep 29, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | +$0.01 | +0.02% | 15 | $30.73 | $30.75 $30.75 |
| Sep 28, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | $-0.16 | -0.51% | 34 | $30.75 | $30.75 $30.75 |
| Sep 25, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | +$0.02 | +0.05% | 21 | $30.89 | $30.90 $30.90 |
| Sep 24, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $-0.09 | -0.30% | 56 | $30.94 | $30.89 $30.89 |
| Sep 23, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $-0.11 | -0.35% | 43 | $31.05 | $30.98 $30.98 |
| Sep 22, 2026 | $31.09 | $31.09 | $31.09 | $31.09 | $-0.06 | -0.19% | 171 | $31.09 | $31.09 $31.09 |
| Sep 21, 2026 | $31.12 | $31.15 | $31.12 | $31.15 | +$0.24 | +0.77% | 665 | $31.12 | $31.12 $31.15 |
| Sep 18, 2026 | $30.91 | $30.91 | $30.91 | $30.91 | $-0.08 | -0.26% | 65 | $30.85 | $30.91 $30.91 |
| Sep 17, 2026 | $30.97 | $30.99 | $30.97 | $30.99 | +$0.11 | +0.36% | 1,555 | $30.97 | $30.97 $30.99 |
| Sep 16, 2026 | $30.87 | $30.87 | $30.87 | $30.87 | $-0.18 | -0.59% | 42 | $30.98 | $30.87 $30.87 |
| Sep 15, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | $-0.31 | -0.98% | 206 | $31.06 | $31.06 $31.06 |
| Sep 14, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | +$0.11 | +0.37% | 40 | $31.36 | $31.36 $31.36 |
| Sep 11, 2026 | $31.25 | $31.25 | $31.25 | $31.25 | +$0.22 | +0.70% | 26 | $31.24 | $31.25 $31.25 |
| Sep 10, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $-0.19 | -0.61% | 40 | $31.07 | $31.03 $31.03 |
| Sep 9, 2026 | $31.22 | $31.22 | $31.22 | $31.22 | $-0.20 | -0.65% | 32 | $31.27 | $31.22 $31.22 |
| Sep 8, 2026 | $31.48 | $31.48 | $31.43 | $31.43 | $-0.30 | -0.96% | 4,397 | $31.48 | $31.43 $31.48 |
| Sep 4, 2026 | $31.81 | $31.81 | $31.73 | $31.73 | $-0.27 | -0.83% | 523 | $31.81 | $31.73 $31.81 |
| Sep 3, 2026 | $31.89 | $32.00 | $31.89 | $32.00 | +$0.22 | +0.70% | 538 | $31.90 | $31.89 $32.00 |
| Sep 2, 2026 | $31.82 | $31.82 | $31.78 | $31.78 | $-0.03 | -0.09% | 1,660 | $31.82 | $31.78 $31.82 |
| Sep 1, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | $-0.20 | -0.61% | 72 | $31.94 | $31.81 $31.81 |
| Aug 31, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | $-0.07 | -0.22% | 44 | $31.99 | $32.00 $32.00 |
| Aug 28, 2026 | $32.05 | $32.08 | $32.04 | $32.07 | $-0.12 | -0.36% | 1,612 | $32.05 | $32.04 $32.08 |
| Aug 27, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | +$0.16 | +0.50% | 74 | $32.18 | $32.19 $32.19 |
| Aug 26, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | +$0.03 | +0.09% | 50 | $32.03 | $32.03 $32.03 |
| Aug 25, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | +$0.05 | +0.15% | 15 | $31.98 | $32.00 $32.00 |
| Aug 24, 2026 | $31.94 | $31.95 | $31.94 | $31.95 | +$0.07 | +0.22% | 199 | $31.93 | $31.94 $31.95 |
| Aug 21, 2026 | $31.88 | $31.88 | $31.88 | $31.88 | +$0.16 | +0.52% | 36 | $31.86 | $31.88 $31.88 |