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

ESMV
🏛️ アメリカ →
28.98
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 27.79 27.80 27.79 27.80 0.0M
2024-12-30 27.68 27.86 27.65 27.77 0.0M
2024-12-27 28.06 28.07 28.03 28.07 0.0M
2024-12-26 28.24 28.26 28.24 28.25 0.0M
2024-12-24 28.16 28.20 28.16 28.20 0.0M
2024-12-23 27.84 28.05 27.84 28.05 0.0M
2024-12-20 27.79 28.00 27.75 28.00 0.0M
2024-12-19 27.96 27.96 27.76 27.76 0.0M
2024-12-18 28.46 28.46 27.85 27.85 0.0M
2024-12-17 28.54 28.54 28.43 28.48 0.0M
2024-12-16 28.99 28.99 28.77 28.77 0.0M
2024-12-13 28.97 28.97 28.95 28.95 0.0M
2024-12-12 29.05 29.05 29.05 29.05 0.0M
2024-12-11 29.21 29.22 29.14 29.14 0.0M
2024-12-10 29.17 29.20 29.17 29.20 0.0M
2024-12-09 29.48 29.48 29.32 29.32 0.0M
2024-12-06 29.60 29.62 29.56 29.56 0.0M
2024-12-05 29.71 29.71 29.67 29.67 0.0M
2024-12-04 29.80 29.80 29.80 29.80 0.0M
2024-12-03 29.66 29.68 29.66 29.67 0.0M
2024-12-02 29.69 29.75 29.69 29.75 0.0M
2024-11-29 29.88 29.88 29.88 29.88 0.0M
2024-11-27 29.93 29.95 29.81 29.81 0.0M
2024-11-26 29.71 29.88 29.71 29.88 0.0M
2024-11-25 29.64 29.76 29.64 29.70 0.0M
2024-11-22 29.50 29.57 29.49 29.49 0.2M
2024-11-21 29.14 29.42 29.14 29.39 0.0M
2024-11-20 29.04 29.06 29.04 29.06 0.0M
2024-11-19 28.75 28.91 28.75 28.91 0.0M
2024-11-18 28.94 28.94 28.94 28.94 0.0M
2024-11-15 28.89 28.89 28.84 28.84 0.0M
2024-11-14 29.28 29.28 29.14 29.14 0.0M
2024-11-13 29.40 29.45 29.40 29.43 0.0M
2024-11-12 29.42 29.42 29.39 29.39 0.0M
2024-11-11 29.63 29.63 29.54 29.54 0.0M
2024-11-08 29.40 29.49 29.40 29.49 0.0M
2024-11-07 29.14 29.22 29.14 29.22 0.0M
2024-11-06 28.91 29.03 28.91 29.03 0.0M
2024-11-05 28.42 28.56 28.42 28.56 0.0M
2024-11-04 28.36 28.36 28.28 28.28 0.0M
2024-11-01 28.40 28.40 28.29 28.29 0.0M
2024-10-31 28.31 28.31 28.26 28.26 0.0M
2024-10-30 28.57 28.57 28.49 28.50 0.0M
2024-10-29 28.67 28.67 28.59 28.59 0.0M
2024-10-28 28.73 28.73 28.65 28.65 0.0M
2024-10-25 28.76 28.76 28.61 28.61 0.0M
2024-10-24 28.80 28.80 28.74 28.75 0.0M
2024-10-23 28.88 28.88 28.86 28.86 0.0M
2024-10-22 28.92 29.00 28.92 28.99 0.0M
2024-10-21 29.06 29.08 29.06 29.08 0.0M
2024-10-18 29.20 29.27 29.20 29.27 0.0M
2024-10-17 29.25 29.25 29.25 29.25 0.0M
2024-10-16 29.13 29.24 29.13 29.22 0.0M
2024-10-15 29.22 29.22 29.11 29.11 0.0M
2024-10-14 29.10 29.21 29.10 29.20 0.0M
2024-10-11 28.99 28.99 28.98 28.98 0.0M
2024-10-10 28.72 28.75 28.69 28.71 0.0M
2024-10-09 28.67 28.85 28.67 28.85 0.0M
2024-10-08 28.62 28.62 28.62 28.62 0.0M
2024-10-07 28.50 28.50 28.35 28.35 0.0M
2024-10-04 28.50 28.61 28.46 28.61 0.0M
2024-10-03 28.51 28.51 28.51 28.51 0.0M
2024-10-02 28.65 28.66 28.62 28.63 0.0M
2024-10-01 28.68 28.68 28.59 28.68 0.0M
2024-09-30 28.62 28.74 28.52 28.74 0.0M
2024-09-27 28.67 28.67 28.67 28.67 0.0M
2024-09-26 28.61 28.65 28.59 28.65 0.0M
2024-09-25 28.57 28.57 28.54 28.56 0.0M
2024-09-24 28.73 28.78 28.73 28.78 0.0M
2024-09-23 28.75 28.80 28.75 28.80 0.0M
2024-09-20 28.59 28.69 28.59 28.69 0.0M
2024-09-19 28.68 28.73 28.68 28.72 0.0M
2024-09-18 28.60 28.68 28.53 28.53 0.0M
2024-09-17 28.75 28.75 28.68 28.68 0.0M
2024-09-16 28.67 28.76 28.67 28.76 0.0M
2024-09-13 28.47 28.58 28.47 28.58 0.0M
2024-09-12 28.17 28.40 28.17 28.39 0.0M
2024-09-11 27.71 28.22 27.71 28.22 0.0M
2024-09-10 28.10 28.17 28.08 28.17 0.0M
2024-09-09 28.02 28.11 28.02 28.11 0.0M
2024-09-06 27.83 27.83 27.83 27.83 0.0M
2024-09-05 28.12 28.13 28.08 28.08 0.0M
2024-09-04 28.31 28.31 28.30 28.30 0.0M
2024-09-03 28.40 28.40 28.27 28.27 0.0M
2024-08-30 28.44 28.55 28.33 28.55 0.0M
2024-08-29 28.32 28.32 28.29 28.29 0.0M
2024-08-28 28.32 28.32 28.24 28.24 0.0M
2024-08-27 28.24 28.32 28.24 28.32 0.0M
2024-08-26 28.26 28.26 28.23 28.23 0.0M
2024-08-23 28.20 28.23 28.20 28.23 0.0M
2024-08-22 28.05 28.11 28.00 28.06 0.0M
2024-08-21 28.03 28.15 28.03 28.15 0.0M
2024-08-20 27.94 27.95 27.92 27.95 0.0M
2024-08-19 27.81 27.94 27.81 27.93 0.0M
2024-08-16 27.64 27.78 27.64 27.78 0.0M
2024-08-15 27.57 27.65 27.57 27.65 0.0M
2024-08-14 27.35 27.51 27.35 27.50 0.1M
2024-08-13 27.10 27.28 27.10 27.28 0.0M
2024-08-12 27.00 27.00 27.00 27.00 0.0M
2024-08-09 27.02 27.11 27.02 27.11 0.0M
2024-08-08 26.93 27.07 26.93 27.07 0.0M
2024-08-07 27.06 27.06 26.65 26.65 0.0M
2024-08-06 26.87 26.87 26.76 26.76 0.0M
2024-08-05 26.63 26.63 26.51 26.51 0.0M
2024-08-02 26.98 27.15 26.98 27.15 0.0M
2024-08-01 27.35 27.35 27.34 27.34 0.0M
2024-07-31 27.40 27.40 27.40 27.40 0.0M
2024-07-30 27.18 27.23 27.18 27.23 0.0M
2024-07-29 27.11 27.19 27.11 27.19 0.0M
2024-07-26 27.13 27.17 27.13 27.15 0.0M
2024-07-25 27.00 27.00 26.85 26.85 0.0M
2024-07-24 26.83 26.83 26.81 26.81 0.0M
2024-07-23 27.04 27.04 26.99 26.99 0.0M
2024-07-22 26.99 27.17 26.99 27.17 0.0M
2024-07-19 27.13 27.13 26.97 26.97 0.0M
2024-07-18 27.41 27.41 27.17 27.17 0.0M
2024-07-17 27.41 27.44 27.41 27.41 0.0M
2024-07-16 27.27 27.37 27.27 27.37 0.0M
2024-07-15 27.10 27.10 27.07 27.07 0.0M
2024-07-12 26.98 27.04 26.98 27.04 0.0M
2024-07-11 26.85 26.85 26.82 26.82 0.0M
2024-07-10 26.50 26.70 26.50 26.70 0.0M
2024-07-09 26.45 26.49 26.45 26.49 0.0M
2024-07-08 26.57 26.57 26.53 26.53 0.0M
2024-07-05 26.34 26.51 26.34 26.51 0.0M
2024-07-03 26.40 26.43 26.40 26.43 0.0M
2024-07-02 26.30 26.44 26.30 26.44 0.0M
2024-07-01 26.39 26.39 26.34 26.34 0.0M
2024-06-28 26.57 26.57 26.43 26.43 0.0M
2024-06-27 26.41 26.44 26.41 26.44 0.0M
2024-06-26 26.36 26.45 26.36 26.45 0.0M
2024-06-25 26.53 26.53 26.53 26.53 0.0M
2024-06-24 26.64 26.64 26.64 26.64 0.0M
2024-06-21 26.52 26.53 26.52 26.52 0.0M
2024-06-20 26.48 26.50 26.48 26.50 0.0M
2024-06-18 26.35 26.39 26.35 26.39 0.0M
2024-06-17 26.39 26.39 26.14 26.32 0.0M
2024-06-14 26.06 26.19 26.06 26.19 0.0M
2024-06-13 26.08 26.18 26.08 26.18 0.0M
2024-06-12 26.26 26.26 26.17 26.20 0.0M
2024-06-11 26.00 26.15 26.00 26.15 0.0M
2024-06-10 26.18 26.30 26.18 26.30 0.0M
2024-06-07 26.29 26.29 26.24 26.24 0.0M
2024-06-06 26.31 26.31 26.20 26.29 0.0M
2024-06-05 26.09 26.28 26.09 26.28 0.0M
2024-06-04 26.04 26.16 26.04 26.13 0.0M
2024-06-03 26.13 26.13 26.06 26.06 0.0M
2024-05-31 25.79 26.11 25.79 26.11 0.0M
2024-05-30 25.71 25.82 25.71 25.80 0.0M
2024-05-29 25.81 25.81 25.79 25.80 0.0M
2024-05-28 26.18 26.18 26.00 26.06 0.0M
2024-05-24 26.28 26.32 26.28 26.30 0.0M
2024-05-23 26.47 26.47 26.31 26.31 0.0M
2024-05-22 26.63 26.63 26.54 26.60 0.0M
2024-05-21 26.67 26.67 26.57 26.62 0.0M
2024-05-20 26.65 26.65 26.63 26.63 0.0M
2024-05-17 26.59 26.67 26.59 26.67 0.0M
2024-05-16 26.56 26.63 26.56 26.63 0.0M
2024-05-15 26.52 26.60 26.52 26.60 0.0M
2024-05-14 26.39 26.40 26.31 26.40 0.0M
2024-05-13 26.37 26.37 26.37 26.37 0.0M
2024-05-10 26.36 26.39 26.36 26.39 0.0M
2024-05-09 26.18 26.28 26.18 26.28 0.0M
2024-05-08 26.11 26.12 26.11 26.12 0.0M
2024-05-07 26.10 26.10 26.10 26.10 0.0M
2024-05-06 25.84 25.94 25.84 25.94 0.0M
2024-05-03 25.71 25.81 25.71 25.81 0.0M
2024-05-02 25.65 25.65 25.65 25.65 0.0M
2024-05-01 25.49 25.56 25.49 25.56 0.0M
2024-04-30 25.58 25.58 25.58 25.58 0.0M
2024-04-29 25.79 25.80 25.72 25.80 0.0M
2024-04-26 25.78 25.78 25.67 25.67 0.0M
2024-04-25 25.57 25.78 25.57 25.78 0.0M
2024-04-24 25.68 25.81 25.68 25.81 0.0M
2024-04-23 25.74 25.80 25.74 25.76 0.0M
2024-04-22 25.57 25.68 25.57 25.63 0.0M
2024-04-19 25.49 25.52 25.49 25.52 0.0M
2024-04-18 25.46 25.46 25.40 25.40 0.0M
2024-04-17 25.46 25.46 25.40 25.40 0.0M
2024-04-16 25.51 25.51 25.38 25.43 0.0M
2024-04-15 25.68 25.68 25.45 25.47 0.0M
2024-04-12 25.77 25.77 25.58 25.61 0.0M
2024-04-11 25.81 25.95 25.81 25.90 0.0M
2024-04-10 25.99 26.05 25.98 25.99 0.0M
2024-04-09 26.21 26.29 26.21 26.29 0.0M
2024-04-08 26.25 26.26 26.23 26.24 0.0M
2024-04-05 26.23 26.23 26.23 26.23 0.0M
2024-04-04 26.42 26.42 26.07 26.07 0.0M
2024-04-03 26.32 26.33 26.28 26.28 0.0M
2024-04-02 26.29 26.34 26.29 26.34 0.0M
2024-04-01 26.44 26.47 26.43 26.47 0.0M
2024-03-28 26.59 26.62 26.59 26.62 0.0M
2024-03-27 26.39 26.52 26.39 26.52 0.0M
2024-03-26 26.26 26.26 26.25 26.25 0.0M
2024-03-25 26.25 26.25 26.22 26.22 0.0M
2024-03-22 26.36 26.36 26.33 26.33 0.0M
2024-03-21 26.42 26.42 26.42 26.42 0.0M
2024-03-20 26.35 26.45 26.35 26.45 0.0M
2024-03-19 26.20 26.32 26.20 26.32 0.0M
2024-03-18 26.22 26.26 26.17 26.17 0.0M
2024-03-15 26.08 26.12 26.08 26.12 0.0M
2024-03-14 26.20 26.20 26.20 26.20 0.0M
2024-03-13 26.37 26.37 26.32 26.34 0.0M
2024-03-12 26.34 26.34 26.33 26.34 0.0M
2024-03-11 26.04 26.21 26.04 26.21 0.0M
2024-03-08 26.21 26.23 26.13 26.14 0.0M
2024-03-07 26.17 26.19 26.17 26.18 0.0M
2024-03-06 26.07 26.14 26.05 26.08 0.0M
2024-03-05 26.02 26.02 25.86 25.91 0.0M
2024-03-04 26.13 26.13 26.13 26.13 0.0M
2024-03-01 25.90 26.07 25.90 26.07 0.0M
2024-02-29 25.85 25.94 25.85 25.94 0.0M
2024-02-28 25.89 25.90 25.89 25.90 0.0M
2024-02-27 25.86 25.91 25.83 25.91 0.0M
2024-02-26 25.95 25.95 25.91 25.91 0.0M
2024-02-23 26.02 26.02 26.00 26.00 0.0M
2024-02-22 25.72 25.91 25.72 25.90 0.0M
2024-02-21 25.55 25.65 25.52 25.65 0.0M
2024-02-20 25.58 25.63 25.56 25.56 0.0M
2024-02-16 25.61 25.61 25.59 25.59 0.0M
2024-02-15 25.64 25.69 25.61 25.69 0.0M
2024-02-14 25.43 25.49 25.38 25.49 0.0M
2024-02-13 25.30 25.36 25.21 25.35 0.0M
2024-02-12 25.60 25.60 25.60 25.60 0.0M
2024-02-09 25.63 25.63 25.59 25.60 0.0M
2024-02-08 25.62 25.62 25.55 25.60 0.6M
2024-02-07 25.73 25.73 25.68 25.68 0.0M
2024-02-06 25.53 25.57 25.53 25.57 0.0M
2024-02-05 25.55 25.55 25.52 25.52 0.0M
2024-02-02 25.47 25.59 25.46 25.59 0.0M
2024-02-01 25.60 25.63 25.60 25.63 0.0M
2024-01-31 25.55 25.55 25.33 25.33 0.0M
2024-01-30 25.60 25.60 25.58 25.60 0.0M
2024-01-29 25.42 25.53 25.42 25.53 0.0M
2024-01-26 25.41 25.41 25.40 25.40 0.0M
2024-01-25 25.33 25.41 25.33 25.41 0.0M
2024-01-24 25.29 25.29 25.24 25.24 0.0M
2024-01-23 25.36 25.39 25.36 25.39 0.0M
2024-01-22 25.32 25.34 25.31 25.33 0.0M
2024-01-19 25.19 25.26 25.19 25.26 0.0M
2024-01-18 25.02 25.11 25.02 25.11 0.0M
2024-01-17 24.95 25.00 24.95 25.00 0.0M
2024-01-16 25.07 25.07 25.07 25.07 0.0M
2024-01-12 25.14 25.16 25.14 25.16 0.0M
2024-01-11 25.07 25.07 25.07 25.07 0.0M
2024-01-10 25.07 25.09 25.07 25.09 0.0M
2024-01-09 25.03 25.03 25.03 25.03 0.0M
2024-01-08 24.95 25.10 24.95 25.10 0.0M
2024-01-05 24.98 24.98 24.89 24.89 0.0M
2024-01-04 25.04 25.04 24.92 24.92 0.0M
2024-01-03 25.03 25.03 24.94 24.94 0.0M
2024-01-02 25.03 25.07 25.03 25.07 0.0M