NASDAQ, ESMV End of Day and Historical Stock Data [Ishares ESG MSCI USA Min Vol Factor ETF]

08 Aug 25 16:30

LAST: 28.61	CHANGE: 0.08	OPEN: 28.60	HIGH: 28.62	ASK: 0.00	VOLUME: 4.8K
LAST: 28.61	CHG(%): 0.30	PREV: 28.53	LOW: 28.60	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	28.60	28.62	28.60	28.61	4.7K
07 Aug 25	28.60	28.60	28.51	28.53	400
06 Aug 25	28.64	28.64	28.63	28.63	300
05 Aug 25	28.61	28.61	28.55	28.55	500
04 Aug 25	28.72	28.79	28.72	28.79	8.4K
01 Aug 25	28.46	28.46	28.46	28.46	100
31 Jul 25	28.59	28.59	28.59	28.59	100
30 Jul 25	28.82	28.82	28.82	28.82	100
29 Jul 25	28.95	28.95	28.95	28.95	100
28 Jul 25	28.90	28.90	28.85	28.85	100

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.61