iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
26.58
-0.11 (-0.41%)
At close: Jul 11, 2025, 4:00 PM
26.58
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

EQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 26.60 26.60 26.58 26.54 - -0.56% 776
Jul 10, 2025 26.70 26.70 26.64 26.69 26.69 0.11% 5,022
Jul 9, 2025 26.63 26.66 26.63 26.66 26.66 -0.27% 401
Jul 8, 2025 26.72 26.75 26.66 26.73 26.73 0.67% 2,349
Jul 7, 2025 26.61 26.68 26.56 26.56 26.56 -1.52% 2,195
Jul 3, 2025 26.97 26.97 26.97 26.97 26.97 0.44% 47
Jul 2, 2025 26.72 26.85 26.71 26.85 26.85 0.18% 547
Jul 1, 2025 26.79 26.82 26.76 26.80 26.80 0.23% 1,064
Jun 30, 2025 26.74 26.74 26.74 26.74 26.74 0.32% 67
Jun 27, 2025 26.64 26.65 26.62 26.65 26.65 -0.18% 2,601
Jun 26, 2025 26.66 26.70 26.62 26.70 26.70 0.74% 400
Jun 25, 2025 26.55 26.55 26.51 26.51 26.51 - 500
Jun 24, 2025 26.51 26.51 26.51 26.51 26.51 2.72% 23
Jun 23, 2025 25.65 25.81 25.65 25.81 25.81 0.49% 497
Jun 20, 2025 25.82 25.82 25.68 25.68 25.68 -0.62% 607
Jun 18, 2025 25.85 25.85 25.84 25.84 25.84 -0.15% 147
Jun 17, 2025 26.04 26.04 25.88 25.88 25.88 -1.18% 408
Jun 16, 2025 26.27 26.29 26.16 26.19 26.19 -0.18% 10,436
Jun 13, 2025 26.33 26.33 26.23 26.23 25.91 -1.58% 1,054
Jun 12, 2025 26.70 26.70 26.66 26.66 26.33 -0.18% 731
Jun 11, 2025 26.71 26.71 26.71 26.71 26.38 0.60% 20
Jun 10, 2025 26.48 26.55 26.48 26.55 26.22 0.62% 192
Jun 9, 2025 26.38 26.38 26.38 26.38 26.06 0.76% 121
Jun 6, 2025 26.16 26.18 26.16 26.18 25.87 0.32% 662
Jun 5, 2025 26.20 26.20 26.10 26.10 25.78 0.58% 664
Jun 4, 2025 25.95 25.95 25.95 25.95 25.63 1.05% 22
Jun 3, 2025 25.64 25.68 25.64 25.68 25.37 0.09% 107
Jun 2, 2025 25.51 25.66 25.51 25.66 25.35 0.51% 248
May 30, 2025 25.48 25.53 25.48 25.53 25.22 -1.21% 109
May 29, 2025 25.76 25.84 25.76 25.84 25.53 0.12% 100
May 28, 2025 25.80 25.84 25.80 25.81 25.50 -0.23% 1,292
May 27, 2025 25.87 25.87 25.87 25.87 25.55 -0.35% 124
May 23, 2025 25.96 25.96 25.96 25.96 25.65 0.24% 4
May 22, 2025 25.82 25.94 25.82 25.90 25.58 -0.26% 2,616
May 21, 2025 25.97 25.97 25.97 25.97 25.65 -0.15% 561
May 20, 2025 26.10 26.10 26.01 26.01 25.69 -0.34% 561
May 19, 2025 26.10 26.10 26.10 26.10 25.78 - 88
May 16, 2025 26.08 26.12 26.08 26.10 25.78 -0.16% 752
May 15, 2025 26.14 26.14 26.14 26.14 25.82 0.06% -
May 14, 2025 26.08 26.18 26.08 26.12 25.80 0.47% 515
May 13, 2025 25.98 26.00 25.98 26.00 25.68 0.55% 362
May 12, 2025 25.86 25.86 25.86 25.86 25.54 2.46% 54
May 9, 2025 25.27 25.27 25.24 25.24 24.93 0.71% 1,614
May 8, 2025 25.08 25.08 25.06 25.06 24.76 -0.34% 266
May 7, 2025 25.15 25.15 25.15 25.15 24.84 -1.14% 52
May 6, 2025 25.48 25.48 25.44 25.44 25.13 -0.20% 1,221
May 5, 2025 25.49 25.49 25.49 25.49 25.18 0.61% 76
May 2, 2025 25.20 25.33 25.20 25.33 25.02 2.28% 3,000
May 1, 2025 24.83 24.83 24.77 24.77 24.47 -0.28% 13,003
Apr 30, 2025 24.73 24.84 24.73 24.84 24.54 0.12% 3,501