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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	28.89	28.89	28.84	28.84	100	-0.30(-1.04%)
Nov 14, 2024	29.28	29.28	29.14	29.14	124	-0.29(-0.98%)
Nov 13, 2024	29.40	29.45	29.40	29.43	204	+0.04(+0.13%)
Nov 12, 2024	29.42	29.42	29.39	29.39	1,909	-0.15(-0.51%)
Nov 11, 2024	29.63	29.63	29.54	29.54	422	+0.05(+0.18%)
Nov 08, 2024	29.40	29.49	29.40	29.49	203	+0.27(+0.91%)
Nov 07, 2024	29.14	29.22	29.14	29.22	160	+0.20(+0.68%)
Nov 06, 2024	28.91	29.03	28.91	29.03	100	+0.47(+1.65%)
Nov 05, 2024	28.42	28.56	28.42	28.56	915	+0.28(+0.98%)
Nov 04, 2024	28.36	28.36	28.28	28.28	105	-0.01(-0.05%)
Nov 01, 2024	28.40	28.40	28.29	28.29	1,566	+0.04(+0.12%)
Oct 31, 2024	28.31	28.31	28.26	28.26	102	-0.24(-0.84%)
Oct 30, 2024	28.57	28.57	28.49	28.50	1,021	-0.09(-0.31%)
Oct 29, 2024	28.67	28.67	28.59	28.59	239	-0.06(-0.22%)
Oct 28, 2024	28.73	28.73	28.65	28.65	241	+0.04(+0.15%)
Oct 25, 2024	28.76	28.76	28.61	28.61	6,742	-0.14(-0.49%)
Oct 24, 2024	28.80	28.80	28.74	28.75	3,236	-0.11(-0.39%)
Oct 23, 2024	28.88	28.88	28.86	28.86	100	-0.12(-0.43%)
Oct 22, 2024	28.92	29.00	28.92	28.99	40,099	-0.09(-0.31%)
Oct 21, 2024	29.06	29.08	29.06	29.08	203	-0.19(-0.64%)
Oct 18, 2024	29.20	29.27	29.20	29.27	288	+0.02(+0.05%)
Oct 17, 2024	29.25	29.25	29.25	29.25	269	+0.03(+0.09%)
Oct 16, 2024	29.13	29.24	29.13	29.22	511	+0.11(+0.39%)
Oct 15, 2024	29.22	29.22	29.11	29.11	1,307	-0.09(-0.31%)
Oct 14, 2024	29.10	29.21	29.10	29.20	2,386	+0.22(+0.78%)
Oct 11, 2024	28.99	28.99	28.98	28.98	351	+0.27(+0.92%)
Oct 10, 2024	28.72	28.75	28.69	28.71	3,366	-0.14(-0.48%)
Oct 09, 2024	28.67	28.85	28.67	28.85	1,808	+0.22(+0.78%)
Oct 08, 2024	28.62	28.62	28.62	28.62	705	+0.27(+0.96%)
Oct 07, 2024	28.50	28.50	28.35	28.35	2,664	-0.26(-0.91%)
Oct 04, 2024	28.50	28.61	28.46	28.61	271	+0.10(+0.36%)
Oct 03, 2024	28.51	28.51	28.51	28.51	1	-0.12(-0.41%)
Oct 02, 2024	28.65	28.66	28.62	28.63	1,885	-0.05(-0.17%)
Oct 01, 2024	28.68	28.68	28.59	28.68	2,096	-0.06(-0.22%)
Sep 30, 2024	28.62	28.74	28.52	28.74	3,665	+0.07(+0.25%)
Sep 27, 2024	28.67	28.67	28.67	28.67	100	+0.02(+0.08%)
Sep 26, 2024	28.61	28.65	28.59	28.65	2,547	+0.09(+0.32%)
Sep 25, 2024	28.57	28.57	28.54	28.56	1,168	-0.10(-0.34%)
Sep 24, 2024	28.61	28.66	28.61	28.66	1,336	-0.02(-0.07%)
Sep 23, 2024	28.63	28.68	28.63	28.68	5,082	+0.11(+0.38%)
Sep 20, 2024	28.47	28.57	28.47	28.57	4,259	-0.03(-0.10%)
Sep 19, 2024	28.56	28.61	28.56	28.60	924	+0.19(+0.68%)
Sep 18, 2024	28.48	28.56	28.40	28.40	3,256	-0.15(-0.54%)
Sep 17, 2024	28.63	28.63	28.56	28.56	889	-0.08(-0.27%)
Sep 16, 2024	28.55	28.63	28.55	28.63	109	+0.18(+0.62%)
Sep 13, 2024	28.35	28.46	28.35	28.46	628	+0.19(+0.69%)
Sep 12, 2024	28.05	28.28	28.05	28.26	441	+0.16(+0.58%)
Sep 11, 2024	27.59	28.10	27.59	28.10	365	+0.04(+0.16%)
Sep 10, 2024	27.98	28.05	27.96	28.05	443	+0.06(+0.23%)
Sep 09, 2024	27.90	27.99	27.90	27.99	712	+0.28(+1.01%)
Sep 06, 2024	27.71	27.71	27.71	27.71	100	-0.25(-0.90%)
Sep 05, 2024	28.00	28.01	27.96	27.96	1,301	-0.21(-0.76%)
Sep 04, 2024	28.19	28.19	28.17	28.17	142	+0.02(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.