iShares ESG Optimized MSCI USA Min Vol Factor ETF (ESMV)

ESMV
🏛️ 미국 →
28.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.98 28.98 28.98 28.98 0.0M
2025-09-25 28.68 28.70 28.68 28.69 0.0M
2025-09-24 28.87 28.87 28.83 28.86 0.0M
2025-09-23 28.88 28.88 28.88 28.88 0.0M
2025-09-22 28.87 28.87 28.87 28.87 0.0M
2025-09-19 28.82 28.82 28.82 28.82 0.0M
2025-09-18 28.77 28.78 28.76 28.77 0.0M
2025-09-17 28.68 28.68 28.68 28.68 0.0M
2025-09-16 28.57 28.57 28.57 28.57 0.0M
2025-09-15 28.82 28.82 28.82 28.82 0.0M
2025-09-12 28.94 28.94 28.94 28.94 0.0M
2025-09-11 29.07 29.17 29.07 29.17 0.0M
2025-09-10 28.77 28.82 28.77 28.82 0.0M
2025-09-09 28.98 28.98 28.98 28.98 0.0M
2025-09-08 28.94 28.94 28.94 28.94 0.0M
2025-09-05 28.90 28.90 28.90 28.90 0.0M
2025-09-04 28.95 28.95 28.95 28.95 0.0M
2025-09-03 28.90 28.90 28.90 28.90 0.0M
2025-09-02 28.93 28.93 28.93 28.93 0.0M
2025-08-29 29.05 29.05 29.05 29.05 0.0M
2025-08-28 28.99 28.99 28.99 28.99 0.0M
2025-08-27 29.01 29.01 29.01 29.01 0.0M
2025-08-26 28.88 28.92 28.88 28.92 0.0M
2025-08-25 28.97 28.97 28.93 28.93 0.0M
2025-08-22 29.16 29.16 29.16 29.16 0.0M
2025-08-21 29.06 29.06 29.06 29.06 0.0M
2025-08-20 29.12 29.12 29.12 29.12 0.0M
2025-08-19 28.96 28.99 28.96 28.98 0.0M
2025-08-18 28.84 28.84 28.84 28.84 0.0M
2025-08-15 28.85 28.85 28.85 28.85 0.0M
2025-08-14 28.78 28.78 28.78 28.78 0.0M
2025-08-13 28.88 28.88 28.88 28.88 0.0M
2025-08-12 28.60 28.64 28.59 28.64 0.0M
2025-08-11 28.66 28.66 28.52 28.53 0.0M
2025-08-08 28.60 28.62 28.60 28.61 0.0M
2025-08-07 28.60 28.60 28.51 28.53 0.0M
2025-08-06 28.64 28.64 28.63 28.63 0.0M
2025-08-05 28.61 28.61 28.55 28.55 0.0M
2025-08-04 28.72 28.79 28.72 28.79 0.0M
2025-08-01 28.46 28.46 28.46 28.46 0.0M
2025-07-31 28.59 28.59 28.59 28.59 0.0M
2025-07-30 28.82 28.82 28.82 28.82 0.0M
2025-07-29 28.95 28.95 28.95 28.95 0.0M
2025-07-28 28.90 28.90 28.85 28.85 0.0M
2025-07-25 29.09 29.09 29.09 29.09 0.0M
2025-07-24 29.00 29.03 28.96 29.01 0.0M
2025-07-23 28.96 29.02 28.96 29.02 0.0M
2025-07-22 28.94 28.99 28.93 28.99 0.0M
2025-07-21 28.60 28.77 28.60 28.64 0.0M
2025-07-18 28.62 28.62 28.62 28.62 0.0M
2025-07-17 28.65 28.65 28.65 28.65 0.0M
2025-07-16 28.41 28.57 28.41 28.57 0.0M
2025-07-15 28.47 28.47 28.43 28.43 0.0M
2025-07-14 28.72 28.72 28.72 28.72 0.0M
2025-07-11 28.65 28.65 28.65 28.65 0.0M
2025-07-10 28.91 28.93 28.86 28.86 0.0M
2025-07-09 28.84 28.92 28.84 28.92 0.0M
2025-07-08 28.86 28.86 28.86 28.86 0.0M
2025-07-07 28.92 28.92 28.92 28.92 0.0M
2025-07-03 29.05 29.05 29.05 29.05 0.0M
2025-07-02 28.81 28.82 28.81 28.82 0.0M
2025-07-01 29.04 29.04 29.04 29.04 0.0M
2025-06-30 28.92 28.92 28.92 28.92 0.0M
2025-06-27 28.64 28.64 28.64 28.64 0.0M
2025-06-26 28.52 28.52 28.52 28.52 0.0M
2025-06-25 28.43 28.43 28.43 28.43 0.0M
2025-06-24 28.66 28.66 28.66 28.66 0.0M
2025-06-23 28.48 28.48 28.48 28.48 0.0M
2025-06-20 28.17 28.20 28.17 28.20 0.0M
2025-06-18 28.33 28.33 28.22 28.22 0.0M
2025-06-17 28.35 28.35 28.35 28.35 0.0M
2025-06-16 28.54 28.56 28.54 28.54 0.0M
2025-06-13 28.58 28.58 28.58 28.58 0.0M
2025-06-12 28.87 28.87 28.87 28.87 0.0M
2025-06-11 28.63 28.66 28.63 28.66 0.0M
2025-06-10 28.74 28.74 28.74 28.74 0.0M
2025-06-09 28.70 28.70 28.70 28.70 0.0M
2025-06-06 28.85 28.85 28.85 28.85 0.0M
2025-06-05 28.69 28.69 28.65 28.65 0.0M
2025-06-04 28.83 28.83 28.69 28.69 0.0M
2025-06-03 28.79 28.79 28.79 28.79 0.0M
2025-06-02 28.71 28.71 28.71 28.71 0.0M
2025-05-30 28.69 28.69 28.69 28.69 0.0M
2025-05-29 28.53 28.55 28.53 28.55 0.0M
2025-05-28 28.49 28.49 28.49 28.49 0.0M
2025-05-27 28.70 28.70 28.70 28.70 0.0M
2025-05-23 28.26 28.39 28.26 28.39 0.0M
2025-05-22 28.44 28.44 28.44 28.44 0.0M
2025-05-21 28.84 28.84 28.59 28.59 0.0M
2025-05-20 28.99 28.99 28.99 28.99 0.0M
2025-05-19 28.96 29.05 28.96 29.05 0.0M
2025-05-16 28.92 28.92 28.92 28.92 0.0M
2025-05-15 28.60 28.63 28.60 28.63 0.0M
2025-05-14 28.25 28.25 28.22 28.22 0.0M
2025-05-13 28.54 28.54 28.43 28.43 0.0M
2025-05-12 28.42 28.55 28.42 28.55 0.0M
2025-05-09 28.22 28.22 28.17 28.17 0.0M
2025-05-08 28.28 28.28 28.27 28.27 0.0M
2025-05-07 28.26 28.33 28.26 28.33 0.0M
2025-05-06 28.14 28.19 28.14 28.18 0.0M
2025-05-05 28.25 28.42 28.25 28.35 0.0M
2025-05-02 28.28 28.35 28.28 28.35 0.0M
2025-05-01 28.14 28.14 28.03 28.03 0.0M
2025-04-30 27.71 28.25 27.71 28.25 0.0M
2025-04-29 27.85 28.05 27.85 28.05 0.0M
2025-04-28 27.74 27.85 27.68 27.85 0.0M
2025-04-25 27.58 27.75 27.58 27.75 0.0M
2025-04-24 27.54 27.77 27.54 27.76 0.0M
2025-04-23 27.71 27.71 27.53 27.53 0.0M
2025-04-22 27.13 27.39 27.13 27.39 0.0M
2025-04-21 27.16 27.16 26.87 26.87 0.0M
2025-04-17 27.46 27.46 27.46 27.46 0.0M
2025-04-16 27.39 27.39 27.39 27.39 0.0M
2025-04-15 27.80 27.90 27.73 27.73 0.0M
2025-04-14 27.79 27.79 27.65 27.78 0.0M
2025-04-11 27.08 27.46 27.08 27.46 0.0M
2025-04-10 27.06 27.08 27.06 27.08 0.0M
2025-04-09 25.94 27.50 25.94 27.50 0.0M
2025-04-08 26.13 26.13 26.03 26.04 0.0M
2025-04-07 25.98 26.69 25.98 26.32 0.0M
2025-04-04 26.81 26.86 26.68 26.68 0.0M
2025-04-03 28.40 28.42 28.24 28.26 0.0M
2025-04-02 28.67 28.76 28.67 28.76 0.0M
2025-04-01 28.68 28.68 28.47 28.65 0.0M
2025-03-31 28.45 28.72 28.36 28.64 0.0M
2025-03-28 28.40 28.40 28.40 28.40 0.0M
2025-03-27 28.72 28.72 28.66 28.66 0.0M
2025-03-26 28.60 28.61 28.60 28.61 0.0M
2025-03-25 28.58 28.58 28.58 28.58 0.0M
2025-03-24 28.63 28.65 28.61 28.64 0.0M
2025-03-21 28.38 28.39 28.31 28.36 0.0M
2025-03-20 28.44 28.49 28.35 28.41 0.0M
2025-03-19 28.42 28.54 28.42 28.54 0.0M
2025-03-18 28.37 28.40 28.37 28.40 0.0M
2025-03-17 28.72 28.72 28.67 28.67 0.0M
2025-03-14 28.26 28.30 28.24 28.30 0.0M
2025-03-13 27.96 27.96 27.94 27.94 0.0M
2025-03-12 28.00 28.21 28.00 28.09 0.0M
2025-03-11 28.25 28.25 28.25 28.25 0.0M
2025-03-10 28.85 28.85 28.66 28.66 0.0M
2025-03-07 28.94 28.94 28.94 28.94 0.0M
2025-03-06 28.71 28.75 28.66 28.66 0.0M
2025-03-05 28.61 28.90 28.60 28.90 0.0M
2025-03-04 28.90 28.99 28.75 28.75 0.0M
2025-03-03 29.05 29.05 29.05 29.05 0.0M
2025-02-28 28.84 29.15 28.72 29.15 0.0M
2025-02-27 29.07 29.07 28.81 28.81 0.0M
2025-02-26 28.90 28.90 28.90 28.90 0.0M
2025-02-25 29.08 29.08 29.05 29.05 0.0M
2025-02-24 28.91 28.91 28.91 28.91 0.0M
2025-02-21 28.84 28.84 28.84 28.84 0.0M
2025-02-20 29.10 29.10 29.07 29.07 0.0M
2025-02-19 28.96 29.08 28.96 29.08 0.0M
2025-02-18 28.92 28.95 28.92 28.95 0.0M
2025-02-14 29.03 29.03 28.89 28.89 0.0M
2025-02-13 28.91 29.10 28.91 29.09 0.0M
2025-02-12 28.82 28.83 28.82 28.82 0.0M
2025-02-11 28.82 28.94 28.82 28.94 0.0M
2025-02-10 28.93 28.93 28.86 28.88 0.0M
2025-02-07 28.76 28.76 28.71 28.71 0.0M
2025-02-06 28.85 28.85 28.77 28.82 0.0M
2025-02-05 28.71 28.92 28.70 28.92 0.0M
2025-02-04 28.71 28.71 28.68 28.68 0.0M
2025-02-03 28.32 28.77 28.32 28.72 0.0M
2025-01-31 28.86 28.87 28.64 28.64 0.0M
2025-01-30 28.79 28.83 28.77 28.83 0.0M
2025-01-29 28.71 28.71 28.59 28.59 0.0M
2025-01-28 28.78 28.80 28.67 28.67 0.0M
2025-01-27 28.70 28.70 28.65 28.70 0.0M
2025-01-24 28.61 28.61 28.54 28.58 0.0M
2025-01-23 28.40 28.60 28.40 28.60 0.0M
2025-01-22 28.57 28.61 28.52 28.52 0.0M
2025-01-21 28.49 28.56 28.49 28.56 0.0M
2025-01-17 28.28 28.28 28.28 28.28 0.0M
2025-01-16 28.01 28.20 28.01 28.20 0.0M
2025-01-15 28.01 28.02 27.96 28.02 0.0M
2025-01-14 27.74 27.79 27.64 27.79 0.0M
2025-01-13 27.37 27.65 27.37 27.65 0.0M
2025-01-10 27.60 27.60 27.50 27.50 0.0M
2025-01-08 27.71 27.87 27.71 27.87 0.0M
2025-01-07 27.73 27.73 27.73 27.73 0.0M
2025-01-06 27.98 27.99 27.79 27.79 0.0M
2025-01-03 27.88 27.97 27.88 27.97 0.0M
2025-01-02 27.92 27.92 27.77 27.79 0.0M