Skip to main content
iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
23.16
-0.48 (-2.04%)
Jan 10, 2025, 2:10 PM EST - Market open

EQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202523.1623.1623.1623.1623.160.71%1
Jan 13, 202522.9922.9922.9922.9922.99-0.49%29
Jan 10, 202523.1723.1723.1123.1123.11-1.95%377
Jan 8, 202523.4523.5723.4523.5723.57-0.31%400
Jan 7, 202523.6423.6423.6423.6423.64-0.04%9
Jan 6, 202523.6523.6523.6523.6523.650.02%36
Jan 3, 202523.6723.6723.6423.6523.650.53%2,408
Jan 2, 202523.5223.5223.5223.5223.52-0.25%40
Dec 31, 202423.5823.5823.5823.5823.580.06%5
Dec 30, 202423.5723.5723.5723.5723.57-0.80%114
Dec 27, 202423.7623.7623.7623.7623.76-0.46%1
Dec 26, 202423.8723.8723.8723.8723.87-0.28%7
Dec 24, 202423.9323.9323.9323.9323.930.13%1,022
Dec 23, 202423.7323.9023.7323.9023.900.16%1,022
Dec 20, 202423.8623.8623.8623.8623.860.38%46
Dec 19, 202423.9023.9023.7723.7723.770.62%2,072
Dec 18, 202423.9623.9623.6323.6323.63-2.52%120
Dec 17, 202424.3324.3324.2424.2424.24-0.64%701
Dec 16, 202424.4024.4024.4024.4024.28-0.49%120
Dec 13, 202424.5224.5224.5224.5224.400.02%1
Dec 12, 202424.5124.5124.5124.5124.39-0.48%6
Dec 11, 202424.6324.6324.6324.6324.510.56%77
Dec 10, 202424.4924.4924.4924.4924.37-1.27%124
Dec 9, 202424.9024.9024.8024.8024.682.11%124
Dec 6, 202424.2924.2924.2924.2924.17-0.23%12
Dec 5, 202424.3524.3524.3524.3524.230.73%12
Dec 4, 202424.1724.1724.1724.1724.050.47%1
Dec 3, 202424.0624.0624.0624.0623.94-0.04%3
Dec 2, 202424.0724.0724.0724.0723.950.20%5
Nov 29, 202424.0224.0224.0224.0223.900.05%10
Nov 27, 202424.0124.0124.0124.0123.89-0.20%3
Nov 26, 202424.0524.0524.0524.0523.94-0.43%2
Nov 25, 202424.1624.1624.1624.1624.040.40%5
Nov 22, 202424.0624.0624.0624.0623.940.09%1
Nov 21, 202424.0424.0424.0424.0423.92-0.40%13
Nov 20, 202424.1424.1424.1424.1424.02-0.12%13
Nov 19, 202424.1724.1724.1724.1724.05-106
Nov 18, 202424.1724.1724.1724.1724.051.00%106
Nov 15, 202423.9323.9323.9323.9323.81-0.13%12
Nov 14, 202424.0324.0323.9623.9623.84-0.04%310
Nov 13, 202423.9723.9723.9723.9723.85-0.72%126
Nov 12, 202424.1324.1424.0824.1424.03-1.52%615
Nov 11, 202424.5224.5224.5224.5224.40-0.66%153
Nov 8, 202424.6924.6924.6824.6824.56-2.73%600
Nov 7, 202425.3725.3725.3725.3725.252.08%61
Nov 6, 202424.6824.8524.6824.8524.73-0.97%1,377
Nov 5, 202425.0725.1025.0725.1024.971.26%319
Nov 4, 202424.7824.7824.7824.7824.660.47%13
Nov 1, 202424.8524.8724.6724.6724.550.10%5,038
Oct 31, 202424.6424.6424.6424.6424.52-0.71%13
Oct 30, 202424.8224.8224.8224.8224.70-0.95%7
Oct 29, 202425.0625.0625.0625.0624.94-0.29%26
Oct 28, 202425.1325.1325.1325.1325.010.56%9
Oct 25, 202424.9924.9924.9924.9924.87-0.18%13
Oct 24, 202425.0425.0425.0425.0424.91-0.20%49
Oct 23, 202425.0925.0925.0925.0924.97-0.92%42
Oct 22, 202425.3225.3225.3225.3225.20-0.13%144
Oct 21, 202425.3625.3625.3625.3625.23-0.58%8
Oct 18, 202425.5025.5025.5025.5025.380.75%7
Oct 17, 202425.3125.3125.3125.3125.19-0.55%51
Oct 16, 202425.4525.4525.4525.4525.330.72%51
Oct 15, 202425.2725.2725.2725.2725.15-2.08%10
Oct 14, 202425.8125.8125.8125.8125.68-0.26%10
Oct 11, 202425.8725.8725.8725.8725.750.54%148
Oct 10, 202425.7325.7325.7325.7325.610.20%12
Oct 9, 202425.6825.6825.6825.6825.55-0.77%26
Oct 8, 202425.8825.8825.8825.8825.75-1.92%8
Oct 7, 202426.3926.3926.3926.3926.260.38%4
Oct 4, 202426.2126.2926.2126.2926.160.70%3,012
Oct 3, 202426.1026.1026.1026.1025.98-1.38%5
Oct 2, 202426.3426.4726.3426.4726.341.20%3,014
Oct 1, 202426.0926.1526.0926.1526.031.49%110
Sep 30, 202426.0526.0525.7725.7725.64-2.21%8,009
Sep 27, 202426.3526.3526.3526.3526.22-0.11%-
Sep 26, 202426.3826.3826.3826.3826.253.40%-
Sep 25, 202425.5225.5225.5225.5225.39-1.17%-
Sep 24, 202425.8225.8225.8225.8225.693.15%-
Sep 23, 202425.0325.0325.0325.0324.910.87%-
Sep 20, 202424.8124.8124.8124.8124.690.12%22
Sep 19, 202424.7824.7824.7824.7824.661.83%22
Sep 18, 202424.3424.3424.3424.3424.22-0.26%20
Sep 17, 202424.4024.4024.4024.4024.280.14%22
Sep 16, 202424.3724.3724.3724.3724.250.28%22
Sep 13, 202424.3524.3524.3024.3024.180.34%145
Sep 12, 202424.2224.2224.2224.2224.100.61%144
Sep 11, 202424.0324.0724.0324.0723.950.53%144
Sep 10, 202423.9423.9423.9423.9423.82-0.18%9
Sep 9, 202423.9923.9923.9923.9923.87-0.08%-