iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
25.53
-0.31 (-1.21%)
At close: May 30, 2025, 4:00 PM
25.53
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.48 | 25.53 | 25.48 | 25.53 | 25.53 | -1.21% | 109 |
| May 29, 2025 | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | 0.12% | 100 |
| May 28, 2025 | 25.80 | 25.84 | 25.80 | 25.81 | 25.81 | -0.23% | 1,292 |
| May 27, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.35% | 124 |
| May 23, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.24% | 4 |
| May 22, 2025 | 25.82 | 25.94 | 25.82 | 25.90 | 25.90 | -0.26% | 2,616 |
| May 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% | 561 |
| May 20, 2025 | 26.10 | 26.10 | 26.01 | 26.01 | 26.01 | -0.34% | 561 |
| May 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 88 |
| May 16, 2025 | 26.08 | 26.12 | 26.08 | 26.10 | 26.10 | -0.16% | 752 |
| May 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.06% | - |
| May 14, 2025 | 26.08 | 26.18 | 26.08 | 26.12 | 26.12 | 0.47% | 515 |
| May 13, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 0.55% | 362 |
| May 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.46% | 54 |
| May 9, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | 0.71% | 1,614 |
| May 8, 2025 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | -0.34% | 266 |
| May 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.14% | 52 |
| May 6, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | -0.20% | 1,221 |
| May 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.61% | 76 |
| May 2, 2025 | 25.20 | 25.33 | 25.20 | 25.33 | 25.33 | 2.28% | 3,000 |
| May 1, 2025 | 24.83 | 24.83 | 24.77 | 24.77 | 24.77 | -0.28% | 13,003 |
| Apr 30, 2025 | 24.73 | 24.84 | 24.73 | 24.84 | 24.84 | 0.12% | 3,501 |
| Apr 29, 2025 | 24.83 | 24.86 | 24.81 | 24.81 | 24.81 | 0.32% | 1,072 |
| Apr 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.34% | 32 |
| Apr 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.07% | 95 |
| Apr 24, 2025 | 24.54 | 24.63 | 24.54 | 24.63 | 24.63 | 1.06% | 121 |
| Apr 23, 2025 | 24.37 | 24.55 | 24.37 | 24.37 | 24.37 | 1.12% | 172 |
| Apr 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.59% | 15 |
| Apr 21, 2025 | 23.62 | 23.72 | 23.62 | 23.72 | 23.72 | 0.13% | 221 |
| Apr 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.93% | 53 |
| Apr 16, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.47 | -0.94% | 407 |
| Apr 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.18% | 48 |
| Apr 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.30% | 247 |
| Apr 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.75% | 9 |
| Apr 10, 2025 | 22.87 | 22.98 | 22.72 | 22.72 | 22.72 | -2.26% | 5,714 |
| Apr 9, 2025 | 22.00 | 23.25 | 22.00 | 23.25 | 23.25 | 6.84% | 2,335 |
| Apr 8, 2025 | 22.45 | 22.45 | 21.76 | 21.76 | 21.76 | -1.70% | 531 |
| Apr 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.09% | 180 |
| Apr 4, 2025 | 23.75 | 23.75 | 22.67 | 22.84 | 22.84 | -5.31% | 4,300 |
| Apr 3, 2025 | 24.32 | 24.32 | 24.13 | 24.13 | 24.13 | -2.06% | 1,259 |
| Apr 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.08% | 6 |
| Apr 1, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.48% | 22 |
| Mar 31, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.51% | 7 |
| Mar 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.91% | 91 |
| Mar 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.71% | 10 |
| Mar 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.49% | 22 |
| Mar 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.10% | 63 |
| Mar 24, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.51% | 687 |
| Mar 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.12% | 41 |
| Mar 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.89% | 38 |