iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
30.60
+0.24 (0.79%)
At close: Dec 5, 2025, 4:00 PM EST
30.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.40 | 30.40 | 30.35 | 30.36 | 30.36 | -0.24% | 3,330 |
| Dec 3, 2025 | 30.50 | 30.51 | 30.43 | 30.43 | 30.43 | -0.24% | 3,937 |
| Dec 2, 2025 | 30.44 | 30.50 | 30.40 | 30.50 | 30.50 | 0.15% | 3,306 |
| Dec 1, 2025 | 30.40 | 30.57 | 30.37 | 30.46 | 30.46 | 0.07% | 1,205 |
| Nov 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.27% | 3 |
| Nov 26, 2025 | 30.35 | 30.36 | 30.34 | 30.36 | 30.36 | 1.12% | 1,276 |
| Nov 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.25% | 322 |
| Nov 24, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 1.30% | 550 |
| Nov 21, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.03% | 58 |
| Nov 20, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.57% | 23 |
| Nov 19, 2025 | 29.94 | 30.02 | 29.94 | 30.02 | 30.02 | -0.22% | 514 |
| Nov 18, 2025 | 29.90 | 30.09 | 29.89 | 30.09 | 30.09 | -0.83% | 591 |
| Nov 17, 2025 | 30.58 | 30.67 | 30.34 | 30.34 | 30.34 | -0.77% | 625 |
| Nov 14, 2025 | 30.39 | 30.58 | 30.39 | 30.58 | 30.58 | -0.07% | 201 |
| Nov 13, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | -1.23% | 475 |
| Nov 12, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.04% | 1 |
| Nov 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.06% | 5 |
| Nov 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.78% | 4 |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.40% | 1 |
| Nov 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.70% | 75 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.95% | - |
| Nov 4, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.45 | -1.83% | 545 |
| Nov 3, 2025 | 30.92 | 31.02 | 30.92 | 31.02 | 31.02 | 0.66% | 2,745 |
| Oct 31, 2025 | 30.75 | 30.82 | 30.75 | 30.82 | 30.82 | 0.09% | 267 |
| Oct 30, 2025 | 30.93 | 30.93 | 30.78 | 30.79 | 30.79 | -0.77% | 1,619 |
| Oct 29, 2025 | 31.10 | 31.10 | 31.03 | 31.03 | 31.03 | 0.49% | 201 |
| Oct 28, 2025 | 30.82 | 30.93 | 30.82 | 30.88 | 30.88 | -0.10% | 1,118 |
| Oct 27, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.71% | 23 |
| Oct 24, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.64% | 10 |
| Oct 23, 2025 | 30.58 | 30.58 | 30.50 | 30.50 | 30.50 | 1.10% | 250 |
| Oct 22, 2025 | 30.22 | 30.22 | 30.06 | 30.16 | 30.16 | -0.18% | 470 |
| Oct 21, 2025 | 30.28 | 30.35 | 30.22 | 30.22 | 30.22 | -1.30% | 1,929 |
| Oct 20, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.50% | 4 |
| Oct 17, 2025 | 30.12 | 30.16 | 30.07 | 30.16 | 30.16 | 0.10% | 697 |
| Oct 16, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.70% | 52 |
| Oct 15, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.61% | 347 |
| Oct 14, 2025 | 29.37 | 29.65 | 29.37 | 29.45 | 29.45 | -0.88% | 3,453 |
| Oct 13, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 2.74% | 100 |
| Oct 10, 2025 | 29.65 | 29.65 | 28.92 | 28.92 | 28.92 | -3.26% | 822 |
| Oct 9, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.82% | 89 |
| Oct 8, 2025 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | 0.93% | 1,111 |
| Oct 7, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.09% | 95 |
| Oct 6, 2025 | 30.17 | 30.19 | 30.17 | 30.19 | 30.19 | 0.40% | 290 |
| Oct 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.22% | 100 |
| Oct 2, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | 0.71% | 32 |
| Oct 1, 2025 | 29.76 | 29.79 | 29.76 | 29.79 | 29.79 | 0.81% | 1,256 |
| Sep 30, 2025 | 29.47 | 29.56 | 29.47 | 29.56 | 29.56 | 0.36% | 567 |
| Sep 29, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.99% | 93 |
| Sep 26, 2025 | 29.06 | 29.16 | 29.06 | 29.16 | 29.16 | -0.27% | 162 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | -0.77% | 358 |