iShares MSCI Emerging Markets Quality Factor ETF (EQLT)

BATS: EQLT · Real-Time Price · USD

32.91

-0.02 (-0.06%)

At close: Mar 18, 2026, 4:00 PM EDT

32.37

-0.54 (-1.63%)

After-hours: Mar 18, 2026, 4:10 PM EDT

EQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.91	32.91	32.75	32.75	32.75	-0.55%	286
Mar 17, 2026	32.91	32.93	32.91	32.93	32.93	0.89%	522
Mar 16, 2026	32.52	32.64	32.50	32.64	32.64	3.20%	597
Mar 13, 2026	31.63	31.63	31.63	31.63	31.63	-0.70%	69
Mar 12, 2026	31.92	31.92	31.85	31.85	31.85	-2.92%	2,137
Mar 11, 2026	32.76	32.81	32.75	32.81	32.81	0.21%	604
Mar 10, 2026	32.78	32.91	32.74	32.74	32.74	0.60%	1,449
Mar 9, 2026	31.51	32.55	31.51	32.55	32.54	1.76%	1,345
Mar 6, 2026	31.83	32.17	31.83	31.98	31.98	-0.68%	1,560
Mar 5, 2026	32.14	32.20	31.74	32.20	32.20	-2.09%	2,378
Mar 4, 2026	32.62	33.10	32.62	32.89	32.89	0.86%	3,469
Mar 3, 2026	32.44	32.81	31.91	32.61	32.61	-4.72%	8,390
Mar 2, 2026	34.10	34.22	34.10	34.22	34.22	-1.21%	1,371
Feb 27, 2026	34.60	34.64	34.60	34.64	34.64	-0.60%	2,067
Feb 26, 2026	34.81	34.85	34.80	34.85	34.85	-0.39%	1,873
Feb 25, 2026	35.03	35.03	34.95	34.99	34.99	1.01%	623
Feb 24, 2026	34.64	34.64	34.64	34.64	34.64	1.61%	73
Feb 23, 2026	34.44	34.44	34.09	34.09	34.09	-1.24%	1,899
Feb 20, 2026	34.36	34.51	34.24	34.51	34.51	2.51%	1,988
Feb 19, 2026	33.77	33.79	33.67	33.67	33.67	-0.58%	3,987
Feb 18, 2026	33.95	34.10	33.83	33.87	33.87	0.54%	6,784
Feb 17, 2026	33.70	33.76	33.68	33.68	33.68	-0.35%	2,707
Feb 13, 2026	33.42	33.80	33.42	33.80	33.80	0.24%	1,268
Feb 12, 2026	34.16	34.16	33.72	33.72	33.72	-1.00%	4,916
Feb 11, 2026	33.75	34.06	33.75	34.06	34.06	1.18%	1,916
Feb 10, 2026	33.75	33.80	33.61	33.66	33.66	-0.26%	3,395
Feb 9, 2026	33.34	33.77	33.19	33.75	33.75	1.27%	12,893
Feb 6, 2026	32.96	33.33	32.96	33.33	33.33	2.67%	4,064
Feb 5, 2026	32.50	32.64	32.46	32.46	32.46	-1.07%	513
Feb 4, 2026	33.30	33.30	32.75	32.81	32.81	-1.55%	5,661
Feb 3, 2026	33.41	33.41	33.04	33.33	33.33	0.95%	2,312
Feb 2, 2026	32.82	33.07	32.79	33.02	33.01	0.88%	919
Jan 30, 2026	33.12	33.12	32.59	32.73	32.73	-2.03%	7,376
Jan 29, 2026	33.17	33.40	33.05	33.40	33.40	-0.12%	3,199
Jan 28, 2026	33.40	33.55	33.29	33.45	33.45	0.71%	10,099
Jan 27, 2026	33.06	33.26	33.06	33.21	33.21	2.19%	5,309
Jan 26, 2026	32.52	32.60	32.50	32.50	32.50	-0.01%	2,291
Jan 23, 2026	32.21	32.50	32.21	32.50	32.50	0.45%	10,803
Jan 22, 2026	32.27	32.49	32.22	32.36	32.36	0.88%	15,260
Jan 21, 2026	31.95	32.08	31.85	32.08	32.08	1.81%	4,974
Jan 20, 2026	31.67	31.69	31.51	31.51	31.51	-1.39%	3,802
Jan 16, 2026	32.02	32.02	31.89	31.95	31.95	-0.76%	5,525
Jan 15, 2026	32.27	32.32	32.20	32.20	32.20	0.62%	5,632
Jan 14, 2026	31.91	32.01	31.86	32.00	32.00	0.89%	8,844
Jan 13, 2026	32.03	32.03	31.72	31.72	31.72	-1.39%	3,887
Jan 12, 2026	31.80	32.18	31.80	32.16	32.16	1.41%	5,500
Jan 9, 2026	31.60	31.71	31.60	31.71	31.71	-0.21%	721
Jan 8, 2026	31.75	31.78	31.75	31.78	31.78	0.23%	3,714
Jan 7, 2026	31.88	31.88	31.71	31.71	31.71	-0.44%	2,053
Jan 6, 2026	31.86	31.92	31.81	31.85	31.85	1.11%	1,923