iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
30.69
+0.19 (0.62%)
Oct 24, 2025, 4:00 PM EDT - Market closed

EQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202530.6930.6930.6930.6930.690.64%10
Oct 23, 202530.5830.5830.5030.5030.501.10%250
Oct 22, 202530.2230.2230.0630.1630.16-0.18%470
Oct 21, 202530.2830.3530.2230.2230.22-1.30%1,929
Oct 20, 202530.6130.6130.6130.6130.611.50%4
Oct 17, 202530.1230.1630.0730.1630.160.10%697
Oct 16, 202530.1330.1330.1330.1330.130.70%52
Oct 15, 202529.9229.9229.9229.9229.921.61%347
Oct 14, 202529.3729.6529.3729.4529.45-0.88%3,453
Oct 13, 202529.7129.7129.7129.7129.712.74%100
Oct 10, 202529.6529.6528.9228.9228.92-3.26%822
Oct 9, 202529.8929.8929.8929.8929.89-0.82%89
Oct 8, 202530.1530.1530.1430.1430.140.93%1,111
Oct 7, 202529.8629.8629.8629.8629.86-1.09%95
Oct 6, 202530.1730.1930.1730.1930.190.40%290
Oct 3, 202530.0730.0730.0730.0730.070.22%100
Oct 2, 202530.0130.0130.0130.0130.010.71%32
Oct 1, 202529.7629.7929.7629.7929.790.81%1,256
Sep 30, 202529.4729.5629.4729.5629.560.36%567
Sep 29, 202529.4529.4529.4529.4529.450.99%93
Sep 26, 202529.0629.1629.0629.1629.16-0.27%162
Sep 25, 202529.2529.2529.2429.2429.24-0.77%358
Sep 24, 202529.4729.4729.4729.4729.47-0.12%48
Sep 23, 202529.5029.5029.5029.5029.500.08%25
Sep 22, 202529.4129.4829.3829.4829.480.29%1,022
Sep 19, 202529.3829.4329.3529.3929.39-0.28%1,005
Sep 18, 202529.5129.5129.4829.4829.48-0.32%1,495
Sep 17, 202529.5529.8129.5529.5729.570.30%501
Sep 16, 202529.4929.4929.4829.4829.480.82%120
Sep 15, 202529.2429.2529.2429.2529.250.53%200
Sep 12, 202529.0929.0929.0929.0929.090.16%28
Sep 11, 202529.0429.0429.0429.0429.041.62%104
Sep 10, 202528.7028.7028.5828.5828.580.90%253
Sep 9, 202528.3328.3428.3228.3328.330.82%2,923
Sep 8, 202528.0028.1028.0028.1028.100.44%1,246
Sep 5, 202527.9727.9727.9727.9727.970.81%9
Sep 4, 202527.7927.7927.6227.7527.75-0.27%530
Sep 3, 202527.8227.8227.8227.8227.820.45%52
Sep 2, 202527.7027.7027.7027.7027.70-0.24%240
Aug 29, 202527.7627.7627.7627.7627.76-0.13%64
Aug 28, 202527.8027.8027.8027.8027.800.35%114
Aug 27, 202527.7027.7027.7027.7027.70-0.54%11
Aug 26, 202527.8527.8527.8527.8527.85-0.16%22
Aug 25, 202527.8627.9027.8627.9027.90-0.27%106
Aug 22, 202527.9727.9727.9727.9727.971.77%1
Aug 21, 202527.4027.4927.4027.4927.49-0.12%1,954
Aug 20, 202527.5227.5227.5227.5227.520.16%71
Aug 19, 202527.4827.4827.4827.4827.48-0.96%71
Aug 18, 202527.7427.7427.7427.7427.740.55%-
Aug 15, 202527.5927.5927.5927.5927.590.20%50