iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
27.46
-0.42 (-1.52%)
Aug 14, 2025, 9:35 AM - Market open
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 27.21 | 27.29 | 27.17 | 27.17 | 27.17 | -0.72% | 2,379 |
| Jul 23, 2025 | 27.27 | 27.37 | 27.27 | 27.37 | 27.37 | 1.11% | 275 |
| Jul 22, 2025 | 27.01 | 27.07 | 27.01 | 27.07 | 27.07 | -0.14% | 201 |
| Jul 21, 2025 | 27.10 | 27.16 | 27.10 | 27.11 | 27.11 | 0.56% | 4,631 |
| Jul 18, 2025 | 27.10 | 27.10 | 26.96 | 26.96 | 26.96 | -0.07% | 135 |
| Jul 17, 2025 | 26.92 | 26.98 | 26.92 | 26.98 | 26.98 | 1.09% | 662 |
| Jul 16, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 0.22% | 802 |
| Jul 15, 2025 | 26.69 | 26.69 | 26.63 | 26.63 | 26.63 | 0.35% | 2,206 |
| Jul 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.17% | 21 |
| Jul 11, 2025 | 26.60 | 26.60 | 26.54 | 26.58 | 26.58 | -0.41% | 1,552 |
| Jul 10, 2025 | 26.70 | 26.70 | 26.64 | 26.69 | 26.69 | 0.11% | 5,022 |
| Jul 9, 2025 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | -0.27% | 401 |
| Jul 8, 2025 | 26.72 | 26.75 | 26.66 | 26.73 | 26.73 | 0.67% | 2,349 |
| Jul 7, 2025 | 26.61 | 26.68 | 26.56 | 26.56 | 26.56 | -1.52% | 2,195 |
| Jul 3, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.44% | 47 |
| Jul 2, 2025 | 26.72 | 26.85 | 26.71 | 26.85 | 26.85 | 0.18% | 547 |
| Jul 1, 2025 | 26.79 | 26.82 | 26.76 | 26.80 | 26.80 | 0.23% | 1,064 |
| Jun 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.32% | 67 |
| Jun 27, 2025 | 26.64 | 26.65 | 26.62 | 26.65 | 26.65 | -0.18% | 2,601 |
| Jun 26, 2025 | 26.66 | 26.70 | 26.62 | 26.70 | 26.70 | 0.74% | 400 |
| Jun 25, 2025 | 26.55 | 26.55 | 26.51 | 26.51 | 26.51 | - | 500 |
| Jun 24, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.72% | 23 |
| Jun 23, 2025 | 25.65 | 25.81 | 25.65 | 25.81 | 25.81 | 0.49% | 497 |
| Jun 20, 2025 | 25.82 | 25.82 | 25.68 | 25.68 | 25.68 | -0.62% | 607 |
| Jun 18, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | -0.15% | 147 |
| Jun 17, 2025 | 26.04 | 26.04 | 25.88 | 25.88 | 25.88 | -1.18% | 408 |
| Jun 16, 2025 | 26.27 | 26.29 | 26.16 | 26.19 | 26.19 | -0.18% | 10,436 |
| Jun 13, 2025 | 26.33 | 26.33 | 26.23 | 26.23 | 25.91 | -1.58% | 1,054 |
| Jun 12, 2025 | 26.70 | 26.70 | 26.66 | 26.66 | 26.33 | -0.18% | 731 |
| Jun 11, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.38 | 0.60% | 20 |
| Jun 10, 2025 | 26.48 | 26.55 | 26.48 | 26.55 | 26.22 | 0.62% | 192 |
| Jun 9, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.06 | 0.76% | 121 |
| Jun 6, 2025 | 26.16 | 26.18 | 26.16 | 26.18 | 25.87 | 0.32% | 662 |
| Jun 5, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 25.78 | 0.58% | 664 |
| Jun 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.63 | 1.05% | 22 |
| Jun 3, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.37 | 0.09% | 107 |