iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
30.07
+0.07 (0.24%)
Oct 3, 2025, 4:00 PM EDT - Market closed
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.01 | 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 |
| Sep 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.12% | 48 |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.08% | 25 |
| Sep 22, 2025 | 29.41 | 29.48 | 29.38 | 29.48 | 29.48 | 0.29% | 1,022 |
| Sep 19, 2025 | 29.38 | 29.43 | 29.35 | 29.39 | 29.39 | -0.28% | 1,005 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.48 | 29.48 | 29.48 | -0.32% | 1,495 |
| Sep 17, 2025 | 29.55 | 29.81 | 29.55 | 29.57 | 29.57 | 0.30% | 501 |
| Sep 16, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.82% | 120 |
| Sep 15, 2025 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 0.53% | 200 |
| Sep 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.16% | 28 |
| Sep 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.62% | 104 |
| Sep 10, 2025 | 28.70 | 28.70 | 28.58 | 28.58 | 28.58 | 0.90% | 253 |
| Sep 9, 2025 | 28.33 | 28.34 | 28.32 | 28.33 | 28.33 | 0.82% | 2,923 |
| Sep 8, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.44% | 1,246 |
| Sep 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.81% | 9 |
| Sep 4, 2025 | 27.79 | 27.79 | 27.62 | 27.75 | 27.75 | -0.27% | 530 |
| Sep 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.45% | 52 |
| Sep 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.24% | 240 |
| Aug 29, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.13% | 64 |
| Aug 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.35% | 114 |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.54% | 11 |
| Aug 26, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.16% | 22 |
| Aug 25, 2025 | 27.86 | 27.90 | 27.86 | 27.90 | 27.90 | -0.27% | 106 |
| Aug 22, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.77% | 1 |
| Aug 21, 2025 | 27.40 | 27.49 | 27.40 | 27.49 | 27.49 | -0.12% | 1,954 |
| Aug 20, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.16% | 71 |
| Aug 19, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.96% | 71 |
| Aug 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.55% | - |
| Aug 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.20% | 50 |
| Aug 14, 2025 | 27.46 | 27.54 | 27.46 | 27.54 | 27.54 | -1.24% | 486 |
| Aug 13, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.10% | 223 |
| Aug 12, 2025 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 1.35% | 117 |
| Aug 11, 2025 | 27.30 | 27.30 | 27.21 | 27.21 | 27.21 | -0.34% | 279 |
| Aug 8, 2025 | 27.29 | 27.31 | 27.29 | 27.31 | 27.31 | -0.04% | 175 |
| Aug 7, 2025 | 27.48 | 27.48 | 27.32 | 27.32 | 27.32 | 0.92% | 234 |
| Aug 6, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.46% | 8 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.94 | 26.94 | 26.94 | 0.43% | 125 |
| Aug 4, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.07% | 1 |
| Aug 1, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.90% | 83 |
| Jul 31, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.37% | 24 |
| Jul 30, 2025 | 26.71 | 26.94 | 26.26 | 26.88 | 26.88 | -0.68% | 14,645 |
| Jul 29, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.26% | 65 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.47% | 260 |
| Jul 25, 2025 | 27.04 | 27.13 | 27.04 | 27.13 | 27.13 | -0.18% | 403 |