Nasdaq · ESMV · ETF
iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV) ETF price history
Every Nasdaq trading session of iShares ESG Optimized MSCI USA Min Vol Factor ETF from Nov 11, 2021 to Sep 28, 2026: 1,223 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESMV adjusted close, 2021 to 2026
- $32.19
- All time high, 2026
- $32.19
- 52 week high, $27.60 low
- 1,223
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ESMV key facts
- iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV) closed at $30.75 on Sep 28, 2026 on Nasdaq.
- ESMV's all time high close is $32.19, set on Aug 27, 2026; its all time low close is $19.33 on Oct 12, 2022.
- ESMV's 52 week range is $27.60 to $32.19.
- ESMV returned +7.3% over the year to Sep 28, 2026.
- Since Nov 11, 2021 ESMV returned +32%, +5.9% a year compounded.
- ESMV's deepest drawdown was -19.8% from Dec 31, 2021 to Oct 12, 2022.
- DataCedar holds 1,223 daily sessions of ESMV history from Nov 11, 2021 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
ESMV price chart, 2021 to 2026
ESMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +1.8% |
| 6 months | +11.4% |
| Year to date | +6.6% |
| 1 year | +7.3% |
| 3 years | +40.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 11, 2021 | +32.2% |
| Compound annual growth, 4.9 years | +5.9% |
ESMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.19 on Aug 27, 2026
- All time low close
- $19.33 on Oct 12, 2022
- 52 week high
- $32.19 on Aug 27, 2026
- 52 week low
- $27.60 on Mar 27, 2026
- Deepest drawdown
- -19.8% from Dec 31, 2021 to Oct 12, 2022, recovered Jan 8, 2024
- Best single session
- +5.6% on Apr 9, 2025
- Worst single session
- -5.6% on Apr 4, 2025
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2022, -11%
ESMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 11, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.49 | $32.19 | $27.60 | $30.75 | +7.4% | 91.6K | 185 |
| 2025 | $27.30 | $29.56 | $25.44 | $28.64 | +5.3% | 276.9K | 250 |
| 2024 | $24.05 | $29.13 | $23.92 | $27.18 | +13.1% | 1.3M | 252 |
| 2023 | $21.31 | $24.05 | $20.71 | $24.04 | +12.2% | 434.8K | 250 |
| 2022 | $23.93 | $23.96 | $19.33 | $21.43 | -11.1% | 239.2K | 251 |
| 2021 | $23.25 | $24.13 | $22.61 | $24.10 | n/a | 11.3K | 35 |
ESMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.75 | -3.9% |
| August 2026 | $32.00 | +4.1% |
| July 2026 | $30.73 | +1.0% |
| June 2026 | $30.42 | +1.0% |
| May 2026 | $30.11 | +3.0% |
| April 2026 | $29.23 | +4.0% |
| March 2026 | $28.11 | -5.3% |
| February 2026 | $29.68 | +2.6% |
| January 2026 | $28.92 | +1.0% |
| December 2025 | $28.64 | -0.5% |
| November 2025 | $28.77 | +1.2% |
| October 2025 | $28.42 | -1.4% |
About the ESMV data
Daily bars. 1,223 sessions from Nov 11, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ESMV share price history
