iShares ESG Optimized MSCI USA Min Vol Factor ESMV

Open calendar →

iShares ESG Optimized MSCI USA Min Vol Factor ETF · ETF · Nasdaq · ETF / Large Blend

Paper trade (simulated — no real money)

Fill: USD 32.1657 · FX 1 USD = 1.277900 SGD · about SGD 41.1045 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 29.24 → 32.17 · 10.0%
32.34730.01427.682 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 25 Oct 2025 — 26 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
32.1778 32.1778 32.1657 32.1657 583
32.3470 32.3470 32.3470 32.3470 100
32.1600 32.1600 32.1520 32.1520 400
32.0530 32.0530 32.0530 32.0530 100
31.7420 31.7420 31.7420 31.7420 100
Weekend
Weekend
31.7400 31.7590 31.7400 31.7590 800
31.8710 31.8710 31.8710 31.8710 100
31.5300 31.6100 31.5300 31.5940 1,300
31.6900 31.6900 31.6790 31.6790 900
31.7000 31.7250 31.6900 31.7250 8,400
Weekend
Weekend
31.6850 31.6850 31.6850 31.6850 100
31.4500 31.5580 31.4400 31.5580 7,100
31.4550 31.4550 31.3880 31.3880 200
31.5030 31.5030 31.5030 31.5030 100
31.0900 31.2130 31.0900 31.2130 200
Weekend
Weekend
30.9580 30.9580 30.9580 30.9580 100
30.8870 30.8870 30.8870 30.8870 100
30.6780 30.6780 30.6780 30.6780 100
30.7500 30.7500 30.7500 30.7500 100
30.7450 30.7450 30.7450 30.7450 100
Weekend
Weekend
30.9020 30.9020 30.9020 30.9020 100
30.8860 30.8860 30.8860 30.8860 100
30.9780 30.9780 30.9780 30.9780 100
31.0900 31.0900 31.0850 31.0850 200
31.1200 31.1450 31.1200 31.1450 700
Weekend
Weekend
30.9060 30.9060 30.9060 30.9060 100
30.9700 30.9860 30.9700 30.9860 1,600
30.8750 30.8750 30.8750 30.8750 100
31.0600 31.0600 31.0570 31.0570 200
31.3650 31.3650 31.3650 31.3650 100
Weekend
Weekend
31.2500 31.2500 31.2500 31.2500 100
31.0320 31.0320 31.0320 31.0320 100
31.2230 31.2230 31.2230 31.2230 100
31.4800 31.4800 31.4270 31.4270 4,400
No trading
Weekend
Weekend
31.8100 31.8100 31.7320 31.7320 500
31.8900 31.9990 31.8900 31.9990 500
31.8200 31.8200 31.7770 31.7770 1,700
31.8060 31.8060 31.8060 31.8060 100
32.0020 32.0020 32.0020 32.0020 100
Weekend
Weekend
32.0500 32.0800 32.0350 32.0730 1,600
32.1900 32.1900 32.1900 32.1900 100
32.0300 32.0300 32.0300 32.0300 100
32.0000 32.0000 32.0000 32.0000 100
31.9400 31.9530 31.9400 31.9530 200
Weekend
Weekend
31.8840 31.8840 31.8840 31.8840 100
31.7200 31.7200 31.7200 31.7200 100
31.8650 31.8650 31.8650 31.8650 100
31.6120 31.6120 31.6120 31.6120 100
31.7000 31.7000 31.5900 31.6060 300
Weekend
Weekend
31.8300 31.8350 31.8300 31.8350 700
31.7100 31.8770 31.7100 31.8770 300
31.6700 31.6800 31.6620 31.6620 200
31.7000 31.7000 31.6760 31.6760 200
31.7000 31.7100 31.6610 31.6610 900
Weekend
Weekend
31.5830 31.5830 31.5830 31.5830 100
31.3860 31.3860 31.3860 31.3860 100
31.3500 31.3800 31.3500 31.3760 800
31.3430 31.3430 31.3430 31.3430 100
30.8000 30.8570 30.8000 30.8570 300
Weekend
Weekend
30.7000 30.7340 30.7000 30.7340 200
30.5500 30.6700 30.5500 30.6650 1,000
30.9000 30.9000 30.6980 30.6980 100
30.8910 30.8910 30.8910 30.8910 100
30.5980 30.5980 30.5980 30.5980 100
Weekend
Weekend
30.4100 30.4230 30.4100 30.4230 200
30.2000 30.2000 30.1890 30.1890 200
30.2580 30.2580 30.2580 30.2580 100
30.3550 30.3550 30.3550 30.3550 100
30.4500 30.4500 30.3250 30.3250 600
Weekend
Weekend
30.3840 30.3840 30.3840 30.3840 100
30.5150 30.5150 30.5150 30.5150 100
30.5300 30.5300 30.2880 30.2880 1,100
30.5960 30.5960 30.5960 30.5960 200
30.7960 30.7960 30.7960 30.7960 100
Weekend
Weekend
30.7950 30.7950 30.7950 30.7950 100
30.7500 30.7500 30.7320 30.7320 200
30.6640 30.6640 30.6640 30.6640 100
30.8720 30.8720 30.8720 30.8720 100
30.8000 30.8600 30.8000 30.8380 1,900
Weekend
Weekend
No trading
30.7840 30.7840 30.7840 30.7840 100
30.5400 30.5400 30.5240 30.5240 600
30.4220 30.4220 30.4220 30.4220 100
30.2400 30.2840 30.2400 30.2840 1,200
Weekend
Weekend
30.2000 30.2000 30.2000 30.2000 100
29.9550 29.9550 29.9550 29.9550 100
29.8570 29.8570 29.8570 29.8570 100
29.8500 29.8500 29.7990 29.7990 200
29.8400 29.8660 29.8400 29.8660 6,700
Weekend
Weekend
No trading
29.9100 29.9100 29.8530 29.8530 200
30.2000 30.2000 29.8330 29.8330 400
30.1700 30.1700 30.1700 30.1700 100
30.3100 30.3100 30.3100 30.3100 100
Weekend
Weekend
30.1400 30.1800 30.1400 30.1600 200
29.9400 30.1900 29.8600 30.0490 5,000
29.9900 29.9900 29.8280 29.8280 2,800
29.6400 29.9550 29.6400 29.9550 700
29.8770 29.8770 29.8770 29.8770 100
Weekend
Weekend
29.9520 29.9520 29.9520 29.9520 100
30.3600 30.3600 30.3600 30.3600 100
30.2340 30.2340 30.2340 30.2340 100
30.4720 30.4720 30.4720 30.4720 100
30.3850 30.3850 30.3850 30.3850 100
Weekend
Weekend
30.1970 30.1970 30.1970 30.1970 100
30.0600 30.0830 30.0600 30.0830 100
29.9720 29.9720 29.9720 29.9720 100
30.0740 30.0740 30.0740 30.0740 100
No trading
Weekend
Weekend
30.0680 30.0680 30.0680 30.0680 100
29.7710 29.7710 29.7710 29.7710 100
29.7120 29.7120 29.7120 29.7120 100
29.5700 29.5700 29.5700 29.5700 100
29.6240 29.6240 29.6240 29.6240 100
Weekend
Weekend
29.3220 29.3220 29.3220 29.3220 100
29.5180 29.5180 29.5180 29.5180 100
29.2590 29.2590 29.2590 29.2590 100
29.3270 29.3270 29.3270 29.3270 100
29.2290 29.2290 29.2290 29.2290 100
Weekend
Weekend
29.2130 29.2130 29.2130 29.2130 100
29.2760 29.2760 29.2760 29.2760 100
29.3200 29.3380 29.3200 29.3380 800
29.2400 29.2740 29.2400 29.2740 100
29.2300 29.2510 29.2300 29.2510 200
Weekend
Weekend
29.3360 29.3360 29.3360 29.3360 100
29.3130 29.3130 29.3130 29.3130 100
29.0300 29.0900 29.0100 29.0760 500
29.0200 29.0440 29.0200 29.0440 400
29.0430 29.0430 29.0430 29.0430 100
Weekend
Weekend
29.2040 29.2040 29.2040 29.2040 100
29.0100 29.1530 29.0100 29.1530 700
29.1330 29.1330 29.1330 29.1330 100
29.0660 29.0660 29.0660 29.0660 100
29.2410 29.2410 29.2410 29.2410 100
Weekend
Weekend
29.2300 29.2420 29.2300 29.2420 500
29.0000 29.0120 29.0000 29.0120 100
28.7200 28.8340 28.7200 28.8340 100
28.7320 28.7320 28.7320 28.7320 100
28.6730 28.6730 28.6730 28.6730 100
Weekend
Weekend
28.4700 28.4700 28.3900 28.3990 500
28.7400 28.7500 28.7250 28.7250 2,400
28.6800 28.7770 28.6800 28.7770 1,700
28.3700 28.3910 28.3700 28.3910 400
28.4760 28.4760 28.4760 28.4760 100
Weekend
Weekend
No trading
28.1200 28.4300 28.1200 28.4300 100
28.2750 28.2750 28.2750 28.2750 200
28.0900 28.1890 28.0900 28.1890 200
27.7760 27.7760 27.7760 27.7760 100
Weekend
Weekend
27.6820 27.6820 27.6820 27.6820 100
28.3400 28.3400 28.0350 28.0350 2,000
28.3400 28.3400 28.2280 28.2280 100
28.2500 28.2500 28.1370 28.1370 1,600
28.3900 28.3900 28.2990 28.2990 100
Weekend
Weekend
28.1430 28.1430 28.1430 28.1430 100
28.4680 28.4680 28.4680 28.4680 100
28.5310 28.5310 28.5310 28.5310 100
29.0500 29.0700 28.9960 28.9960 1,700
29.1170 29.1170 29.1170 29.1170 100
Weekend
Weekend
28.9070 28.9070 28.9070 28.9070 100
28.9200 28.9200 28.9060 28.9060 400
29.1380 29.1380 29.1380 29.1380 100
29.4200 29.4200 29.3140 29.3140 800
29.5210 29.5210 29.5210 29.5210 100
Weekend
Weekend
29.5270 29.5270 29.5270 29.5270 100
29.5700 29.5730 29.5700 29.5730 200
29.7670 29.7670 29.7670 29.7670 100
29.6500 29.6520 29.6500 29.6520 100
29.8790 29.8790 29.8790 29.8790 100
Weekend
Weekend
29.8900 29.8900 29.8900 29.8900 100
29.5900 29.6130 29.5900 29.6130 2,000
29.5140 29.5140 29.5140 29.5140 100
29.5400 29.5460 29.5400 29.5460 300
29.3900 29.3900 29.3360 29.3360 500
Weekend
Weekend
29.4600 29.5090 29.4600 29.5090 100
29.4400 29.4700 29.4400 29.4660 800
29.5320 29.5320 29.5320 29.5320 500
29.4650 29.4650 29.4370 29.4370 800
No trading
Weekend
Weekend
29.5400 29.5400 29.5400 29.5400 100
29.5900 29.5900 29.2400 29.2400 100
29.3600 29.4940 29.3500 29.4940 3,000
29.4190 29.4190 29.4190 29.4190 100
29.3200 29.4330 29.3200 29.4330 400
Weekend
Weekend
29.2500 29.4010 29.2500 29.4010 1,300
29.0800 29.2980 29.0240 29.0240 1,200
29.0900 29.0900 29.0780 29.0780 200
29.0540 29.0540 29.0540 29.0540 100
29.2500 29.2500 29.2300 29.2300 1,600
Weekend
Weekend
29.1220 29.1220 29.1220 29.1220 100
29.0720 29.0720 29.0720 29.0720 200
29.2900 29.2900 29.1900 29.2300 2,700
29.1900 29.2640 29.1900 29.2640 1,300
29.2900 29.3300 29.2900 29.3150 1,100
Weekend
Weekend
29.1200 29.1440 29.1100 29.1440 1,000
29.1060 29.1060 29.1060 29.1060 100
28.8300 28.9700 28.8300 28.9490 1,000
28.7500 28.7500 28.7220 28.7220 300
No trading
Weekend
Weekend
28.9600 29.0650 28.9600 29.0650 400
29.1400 29.1500 29.0420 29.0420 4,600
29.0470 29.0470 29.0470 29.0470 100
28.9660 28.9660 28.9660 28.9660 100
29.0600 29.1160 29.0600 29.1160 400
Weekend
Weekend
29.0800 29.0800 29.0530 29.0530 100
28.9700 28.9700 28.9620 28.9620 100
29.0500 29.0500 28.8830 28.8830 300
29.0500 29.0500 29.0350 29.0350 400
28.7400 28.8040 28.7400 28.8040 700
Weekend
Weekend
28.6900 28.6930 28.6900 28.6930 200
No trading
28.9000 28.9000 28.8340 28.8340 100
29.0800 29.0850 29.0500 29.0500 200
29.1250 29.1250 29.0860 29.0860 300
Weekend
Weekend
29.0700 29.1380 29.0700 29.1380 600
No trading
29.1220 29.1220 29.1220 29.1220 100
29.0170 29.0170 29.0170 29.0170 100
29.0200 29.0200 29.0200 29.0200 100
Weekend
Weekend
28.8200 28.8220 28.8200 28.8220 400
28.8500 28.8500 28.7190 28.7190 200
28.7000 28.7000 28.6900 28.6900 1,100
28.7280 28.7280 28.7280 28.7280 100
29.0030 29.0030 29.0030 29.0030 100
Weekend
Weekend
28.9920 28.9920 28.9920 28.9920 100
29.0500 29.0500 29.0430 29.0430 200
28.7700 28.8100 28.6900 28.8100 1,400
28.6900 28.6900 28.6900 28.6900 100
28.7500 28.7500 28.7500 28.7500 100
Weekend
Weekend
28.9260 28.9260 28.9260 28.9260 100
28.8500 28.9060 28.8500 28.9060 200
28.9280 28.9280 28.9280 28.9280 100
28.8310 28.8310 28.8310 28.8310 100
28.9100 28.9100 28.8400 28.8440 7,200
Weekend
Weekend
29.0910 29.0910 29.0910 29.0910 100
No trading
28.9760 28.9760 28.9760 28.9760 200
28.7700 28.8650 28.7700 28.8650 800
28.5630 28.5630 28.5630 28.5630 100
Weekend
Weekend
28.5320 28.5320 28.5320 28.5320 100
28.2000 28.2110 28.2000 28.2110 200
28.4340 28.4340 28.4340 28.4340 100
28.5550 28.5550 28.5550 28.5550 100
28.8200 28.8200 28.5910 28.5910 900
Weekend
Weekend
28.7100 28.7850 28.6580 28.7850 800
29.8980 29.8980 29.8980 29.8980 100
28.9460 28.9460 28.9460 28.9460 100
28.8910 28.8910 28.8910 28.8910 100
28.6880 28.6880 28.6880 28.6880 100
Weekend
Weekend
28.5190 28.5190 28.5190 28.5190 100
28.3370 28.3370 28.3370 28.3370 200
28.4900 28.5290 28.4900 28.5290 800
28.5300 28.5300 28.5300 28.5300 100
28.4610 28.6200 28.4610 28.6200 500
Weekend
Weekend
28.7420 28.7420 28.7420 28.7420 200
28.6870 28.6870 28.6870 28.6870 200
28.8050 28.8050 28.6100 28.6170 700
29.1300 29.1300 29.0600 29.0600 600
29.2100 29.2390 29.2100 29.2390 100
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.