iShares ESG Optimized MSC... (ESMV)
NASDAQ: ESMV
· Real-Time Price · USD
29.14
0.01 (0.03%)
At close: Oct 01, 2025, 11:15 AM
ESMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.13 | 29.16 | 29.13 | 29.16 | 29.16 | 0.41% | 6,317 |
| Sep 29, 2025 | 29.05 | 29.05 | 29.04 | 29.04 | 29.04 | 0.21% | 103 |
| Sep 26, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.01% | 100 |
| Sep 25, 2025 | 28.68 | 28.70 | 28.68 | 28.69 | 28.69 | -0.59% | 301 |
| Sep 24, 2025 | 28.87 | 28.87 | 28.83 | 28.86 | 28.86 | -0.07% | 1,110 |
| Sep 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.03% | 100 |
| Sep 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.17% | 100 |
| Sep 19, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.17% | 200 |
| Sep 18, 2025 | 28.77 | 28.78 | 28.76 | 28.77 | 28.77 | 0.31% | 3,738 |
| Sep 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.39% | 308 |
| Sep 16, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.87% | 100 |
| Sep 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | -0.41% | 200 |
| Sep 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | -0.79% | 100 |
| Sep 11, 2025 | 29.07 | 29.17 | 29.07 | 29.17 | 29.04 | 1.21% | 3,618 |
| Sep 10, 2025 | 28.77 | 28.82 | 28.77 | 28.82 | 28.68 | -0.55% | 116 |
| Sep 9, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.85 | 0.14% | 108 |
| Sep 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | 0.14% | 100 |
| Sep 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.77 | -0.14% | 100 |
| Sep 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | 0.14% | 100 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.77 | -0.10% | 100 |
Page 1 of 49