iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
24.66
-0.30 (-1.21%)
At close: Mar 24, 2025, 3:59 PM
24.69
+0.03 (0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.91% | 91 |
| Mar 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.71% | 10 |
| Mar 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.49% | 22 |
| Mar 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.10% | 63 |
| Mar 24, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.51% | 687 |
| Mar 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.12% | 41 |
| Mar 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.89% | 38 |
| Mar 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.30% | 3 |
| Mar 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.65% | 13 |
| Mar 17, 2025 | 25.36 | 25.37 | 25.33 | 25.33 | 25.33 | 1.82% | 427 |
| Mar 14, 2025 | 24.88 | 24.88 | 24.87 | 24.87 | 24.87 | 1.89% | 4,081 |
| Mar 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.17% | 44 |
| Mar 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.31% | 5 |
| Mar 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.12% | 1 |
| Mar 10, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.79% | 61 |
| Mar 7, 2025 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | 0.49% | 183 |
| Mar 6, 2025 | 24.88 | 24.88 | 24.68 | 24.68 | 24.68 | -0.73% | 105 |
| Mar 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 3.20% | 3 |
| Mar 4, 2025 | 23.90 | 24.09 | 23.90 | 24.09 | 24.09 | 0.84% | 197 |
| Mar 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.59% | 58 |
| Feb 28, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.45% | 1 |
| Feb 27, 2025 | 24.85 | 24.85 | 24.39 | 24.39 | 24.39 | -1.87% | 139 |
| Feb 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.70% | 50 |
| Feb 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.17% | 12 |
| Feb 24, 2025 | 24.74 | 24.74 | 24.62 | 24.63 | 24.63 | -1.49% | 2,081 |
| Feb 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.59% | 64 |
| Feb 20, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | 0.84% | 768 |
| Feb 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.47% | 39 |
| Feb 18, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.72% | 294 |
| Feb 14, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.65% | 1 |
| Feb 13, 2025 | 24.59 | 24.73 | 24.59 | 24.73 | 24.73 | 0.44% | 143 |
| Feb 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.39% | 235 |
| Feb 11, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.52 | -0.06% | 161 |
| Feb 10, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.01% | 48 |
| Feb 7, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.29 | -0.03% | 324 |
| Feb 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.01% | 2 |
| Feb 5, 2025 | 24.19 | 24.30 | 24.19 | 24.30 | 24.30 | -0.28% | 182 |
| Feb 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.77% | 186 |
| Feb 3, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.48% | 186 |
| Jan 31, 2025 | 24.15 | 24.15 | 24.02 | 24.06 | 24.06 | -0.93% | 2,326 |
| Jan 30, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.56% | 5 |
| Jan 29, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.03% | 21 |
| Jan 28, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.67% | 210 |
| Jan 27, 2025 | 23.77 | 23.77 | 23.76 | 23.76 | 23.76 | -1.33% | 107 |
| Jan 24, 2025 | 24.03 | 24.09 | 24.03 | 24.07 | 24.07 | 0.70% | 2,136 |
| Jan 23, 2025 | 23.90 | 23.96 | 23.90 | 23.91 | 23.91 | - | 1,321 |
| Jan 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.39% | 109 |
| Jan 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.93% | 15 |
| Jan 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.80% | 90 |
| Jan 16, 2025 | 23.50 | 23.50 | 23.41 | 23.41 | 23.41 | -0.45% | 2,551 |