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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.64% | 10 |
| Oct 23, 2025 | 30.58 | 30.58 | 30.50 | 30.50 | 30.50 | 1.10% | 250 |
| Oct 22, 2025 | 30.22 | 30.22 | 30.06 | 30.16 | 30.16 | -0.18% | 470 |
| Oct 21, 2025 | 30.28 | 30.35 | 30.22 | 30.22 | 30.22 | -1.30% | 1,929 |
| Oct 20, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.50% | 4 |
| Oct 17, 2025 | 30.12 | 30.16 | 30.07 | 30.16 | 30.16 | 0.10% | 697 |
| Oct 16, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.70% | 52 |
| Oct 15, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.61% | 347 |
| Oct 14, 2025 | 29.37 | 29.65 | 29.37 | 29.45 | 29.45 | -0.88% | 3,453 |
| Oct 13, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 2.74% | 100 |
| Oct 10, 2025 | 29.65 | 29.65 | 28.92 | 28.92 | 28.92 | -3.26% | 822 |
| Oct 9, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.82% | 89 |
| Oct 8, 2025 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | 0.93% | 1,111 |
| Oct 7, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.09% | 95 |
| Oct 6, 2025 | 30.17 | 30.19 | 30.17 | 30.19 | 30.19 | 0.40% | 290 |
| Oct 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.22% | 100 |
| Oct 2, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.71% | 32 |
| Oct 1, 2025 | 29.76 | 29.79 | 29.76 | 29.79 | 29.79 | 0.81% | 1,256 |
| Sep 30, 2025 | 29.47 | 29.56 | 29.47 | 29.56 | 29.56 | 0.36% | 567 |
| Sep 29, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.99% | 93 |
| Sep 26, 2025 | 29.06 | 29.16 | 29.06 | 29.16 | 29.16 | -0.27% | 162 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | -0.77% | 358 |
| Sep 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.12% | 48 |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.08% | 25 |
| Sep 22, 2025 | 29.41 | 29.48 | 29.38 | 29.48 | 29.48 | 0.29% | 1,022 |
| Sep 19, 2025 | 29.38 | 29.43 | 29.35 | 29.39 | 29.39 | -0.28% | 1,005 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.48 | 29.48 | 29.48 | -0.32% | 1,495 |
| Sep 17, 2025 | 29.55 | 29.81 | 29.55 | 29.57 | 29.57 | 0.30% | 501 |
| Sep 16, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.82% | 120 |
| Sep 15, 2025 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 0.53% | 200 |
| Sep 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.16% | 28 |
| Sep 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.62% | 104 |
| Sep 10, 2025 | 28.70 | 28.70 | 28.58 | 28.58 | 28.58 | 0.90% | 253 |
| Sep 9, 2025 | 28.33 | 28.34 | 28.32 | 28.33 | 28.33 | 0.82% | 2,923 |
| Sep 8, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.44% | 1,246 |
| Sep 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.81% | 9 |
| Sep 4, 2025 | 27.79 | 27.79 | 27.62 | 27.75 | 27.75 | -0.27% | 530 |
| Sep 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.45% | 52 |
| Sep 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.24% | 240 |
| Aug 29, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.13% | 64 |
| Aug 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.35% | 114 |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.54% | 11 |
| Aug 26, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.16% | 22 |
| Aug 25, 2025 | 27.86 | 27.90 | 27.86 | 27.90 | 27.90 | -0.27% | 106 |
| Aug 22, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.77% | 1 |
| Aug 21, 2025 | 27.40 | 27.49 | 27.40 | 27.49 | 27.49 | -0.12% | 1,954 |
| Aug 20, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.16% | 71 |
| Aug 19, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.96% | 71 |
| Aug 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.55% | - |
| Aug 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.20% | 50 |