Daily trading records

iShares ESG Optimized MSCI USA Min Vol Factor ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares ESG Optimized MSCI USA Min Vol Factor ETF.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares ESG Optimized MSCI USA Min Vol Factor ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares ESG Optimized MSCI USA Min Vol Factor ETF's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.70%

From the September 14, 2026 close of $31.3645 to $31.1451 on September 21, 2026.

20-session performance

-2.32%

From the August 21, 2026 close of $31.8841 to $31.1451 on September 21, 2026.

60-session performance

+3.97%

From the June 25, 2026 close of $29.9552 to $31.1451 on September 21, 2026.

iShares ESG Optimized MSCI USA Min Vol Factor ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$31.12$31.1451$31.12$31.1451665+$0.2395 (+0.77%)
$30.9056$30.9056$30.9056$30.905665-$0.0806 (-0.26%)
$30.9701$30.9862$30.9701$30.98621,555+$0.1116 (+0.36%)
$30.8746$30.8746$30.8746$30.874642-$0.1821 (-0.59%)
$31.06$31.06$31.0567$31.0567206-$0.3078 (-0.98%)
$31.3645$31.3645$31.3645$31.364540+$0.1143 (+0.37%)
$31.2502$31.2502$31.2502$31.250226+$0.2179 (+0.70%)
$31.0323$31.0323$31.0323$31.032340-$0.1909 (-0.61%)
$31.2232$31.2232$31.2232$31.223232-$0.204 (-0.65%)
$31.48$31.4801$31.4272$31.42724,397-$0.3044 (-0.96%)
$31.81$31.81$31.7316$31.7316523-$0.2671 (-0.83%)
$31.89$31.9987$31.89$31.9987538+$0.2218 (+0.70%)
$31.82$31.82$31.7769$31.77691,660-$0.0294 (-0.09%)
$31.8063$31.8063$31.8063$31.806372-$0.1953 (-0.61%)
$32.0016$32.0016$32.0016$32.001644-$0.0712 (-0.22%)
$32.05$32.08$32.035$32.07281,612-$0.1167 (-0.36%)
$32.1895$32.1895$32.1895$32.189574+$0.1599 (+0.50%)
$32.0296$32.0296$32.0296$32.029650+$0.0299 (+0.09%)
$31.9997$31.9997$31.9997$31.999715+$0.0465 (+0.15%)
$31.94$31.9532$31.94$31.9532199+$0.0691 (+0.22%)
$31.8841$31.8841$31.8841$31.884136+$0.1645 (+0.52%)
$31.7196$31.7196$31.7196$31.719640-$0.145 (-0.46%)
$31.8646$31.8646$31.8646$31.864631+$0.253 (+0.80%)
$31.6116$31.6116$31.6116$31.611622+$0.0056 (+0.02%)
$31.70$31.70$31.59$31.606271-$0.2292 (-0.72%)
$31.83$31.8352$31.83$31.8352655-$0.0413 (-0.13%)
$31.71$31.8765$31.71$31.8765287+$0.2142 (+0.68%)
$31.67$31.68$31.6623$31.6623223-$0.0136 (-0.04%)
$31.70$31.70$31.6759$31.6759244+$0.0146 (+0.05%)
$31.70$31.71$31.6613$31.6613899+$0.0788 (+0.25%)
$31.5825$31.5825$31.5825$31.582592+$0.1962 (+0.63%)
$31.3863$31.3863$31.3863$31.386338+$0.0103 (+0.03%)
$31.35$31.38$31.35$31.376827+$0.0333 (+0.11%)
$31.3427$31.3427$31.3427$31.342722+$0.4856 (+1.57%)
$30.80$30.8571$30.80$30.8571250+$0.1232 (+0.40%)
$30.70$30.7339$30.70$30.7339204+$0.0687 (+0.22%)
$30.55$30.67$30.5499$30.6652951-$0.0323 (-0.11%)
$30.90$30.90$30.6975$30.6975150-$0.1936 (-0.63%)
$30.8911$30.8911$30.8911$30.891114+$0.2933 (+0.96%)
$30.5978$30.5978$30.5978$30.597847+$0.175 (+0.58%)
$30.41$30.4228$30.41$30.4228215+$0.2343 (+0.78%)
$30.20$30.20$30.1885$30.1885191-$0.0699 (-0.23%)
$30.2584$30.2584$30.2584$30.258469-$0.0963 (-0.32%)
$30.3547$30.3547$30.3547$30.354745+$0.03 (+0.10%)
$30.45$30.45$30.3247$30.3247594-$0.0597 (-0.20%)
$30.3844$30.3844$30.3844$30.384420-$0.1306 (-0.43%)
$30.515$30.515$30.515$30.51572+$0.2269 (+0.75%)
$30.53$30.53$30.2881$30.28811,070-$0.3082 (-1.01%)
$30.5963$30.5963$30.5963$30.5963172-$0.1993 (-0.65%)
$30.7956$30.7956$30.7956$30.795630+$0.0009 (+0.00%)
$30.7947$30.7947$30.7947$30.7947126+$0.0625 (+0.20%)
$30.75$30.75$30.7322$30.7322165+$0.0678 (+0.22%)
$30.6644$30.6644$30.6644$30.6644122-$0.2076 (-0.67%)
$30.872$30.872$30.872$30.87216+$0.0339 (+0.11%)
$30.7998$30.86$30.7998$30.83811,885+$0.0537 (+0.17%)
$30.7844$30.7844$30.7844$30.784453+$0.2607 (+0.85%)
$30.54$30.54$30.5237$30.5237584+$0.102 (+0.34%)
$30.4217$30.4217$30.4217$30.421716+$0.1376 (+0.45%)
$30.24$30.2841$30.2399$30.28411,183+$0.0837 (+0.28%)
$30.2004$30.2004$30.2004$30.200426+$0.2452 (+0.82%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares ESG Optimized MSCI USA Min Vol Factor ETF company profile.Review iShares ESG Optimized MSCI USA Min Vol Factor ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares ESG Optimized MSCI USA Min Vol Factor ETF's latest verified closing price?

iShares ESG Optimized MSCI USA Min Vol Factor ETF closed at $31.1451 on September 21, 2026.

What period does iShares ESG Optimized MSCI USA Min Vol Factor ETF's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in iShares ESG Optimized MSCI USA Min Vol Factor ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares ESG Optimized MSCI USA Min Vol Factor ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares ESG Optimized MSCI USA Min Vol Factor ETF's daily prices?

Daily aggregate prices are provided by Polygon.