iShares MSCI Emerging Markets Quality Factor ETF (EQLT)

EQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	31.86	32.22	31.86	32.22	32.22	-0.05%	299
Apr 6, 2026	32.34	32.34	32.24	32.24	32.24	1.06%	669
Apr 2, 2026	31.33	31.90	31.33	31.90	31.90	-0.94%	894
Apr 1, 2026	32.21	32.21	32.21	32.21	32.21	1.17%	34
Mar 31, 2026	31.35	31.83	31.35	31.83	31.83	3.39%	302
Mar 30, 2026	30.99	31.16	30.73	30.79	30.79	-1.07%	3,537
Mar 27, 2026	31.46	31.46	31.12	31.12	31.12	-0.72%	2,137
Mar 26, 2026	31.35	31.35	31.35	31.35	31.35	-3.46%	102
Mar 25, 2026	32.61	32.69	32.47	32.47	32.47	1.67%	1,101
Mar 24, 2026	31.94	31.94	31.94	31.94	31.94	-2.03%	193
Mar 23, 2026	32.60	32.60	32.60	32.60	32.60	3.73%	171
Mar 20, 2026	32.27	32.27	31.34	31.43	31.43	-3.73%	1,993
Mar 19, 2026	32.64	32.64	32.64	32.64	32.64	0.83%	120
Mar 18, 2026	32.91	32.91	32.37	32.37	32.37	-1.69%	529
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.