iShares MSCI Emerging Markets Quality Factor ETF (EQLT)

BATS: EQLT · Real-Time Price · USD

36.63

-0.25 (-0.67%)

At close: Jul 20, 2026, 4:00 PM EDT

36.63

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:10 PM EDT

EQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.74	36.79	36.60	36.61	-	-0.72%	4,210
Jul 17, 2026	36.41	36.88	36.40	36.88	36.88	-0.68%	2,815
Jul 16, 2026	37.27	37.27	37.13	37.13	37.13	-1.55%	584
Jul 15, 2026	37.76	37.87	37.68	37.72	37.72	0.40%	577
Jul 14, 2026	37.50	37.57	37.50	37.57	37.56	1.05%	414
Jul 13, 2026	37.36	37.42	37.13	37.17	37.17	-2.55%	957
Jul 10, 2026	38.15	38.15	38.15	38.15	38.15	0.24%	365
Jul 9, 2026	38.04	38.06	38.04	38.06	38.06	1.09%	244
Jul 8, 2026	37.41	37.65	37.12	37.65	37.65	0.43%	2,706
Jul 7, 2026	37.49	37.49	37.49	37.49	37.49	-1.76%	213
Jul 6, 2026	38.07	38.16	38.02	38.16	38.16	1.45%	1,062
Jul 2, 2026	37.50	37.62	37.46	37.62	37.62	-0.70%	450
Jul 1, 2026	38.04	38.09	37.88	37.88	37.88	-1.53%	873
Jun 30, 2026	38.22	38.48	38.22	38.47	38.47	1.31%	2,606
Jun 29, 2026	37.70	37.97	37.44	37.97	37.97	-0.26%	10,004
Jun 26, 2026	38.02	38.27	37.95	38.07	38.07	-1.13%	3,084
Jun 25, 2026	38.39	38.72	38.39	38.51	38.51	0.63%	3,491
Jun 24, 2026	38.24	38.27	37.99	38.27	38.26	-0.41%	7,855
Jun 23, 2026	38.50	38.56	38.34	38.42	38.42	-4.53%	2,623
Jun 22, 2026	40.63	40.63	40.25	40.25	40.25	-0.75%	1,598
Jun 18, 2026	40.55	40.55	40.55	40.55	40.55	1.75%	143
Jun 17, 2026	40.48	40.48	39.85	39.85	39.85	-0.47%	764
Jun 16, 2026	40.30	40.30	40.04	40.04	40.04	-0.82%	123
Jun 15, 2026	40.37	40.37	40.37	40.37	40.37	2.77%	148
Jun 12, 2026	39.53	39.75	39.53	39.56	39.28	0.37%	2,840
Jun 11, 2026	38.62	39.43	38.52	39.41	39.13	3.53%	1,146
Jun 10, 2026	38.57	38.57	38.07	38.07	37.80	-1.89%	456
Jun 9, 2026	39.26	39.39	38.23	38.80	38.53	0.98%	8,783
Jun 8, 2026	38.74	38.77	38.36	38.42	38.15	1.46%	2,180
Jun 5, 2026	38.46	38.59	37.77	37.87	37.60	-5.42%	1,913
Jun 4, 2026	39.89	40.17	39.89	40.04	39.75	0.07%	4,009
Jun 3, 2026	40.26	40.31	40.01	40.01	39.73	-1.96%	2,402
Jun 2, 2026	40.68	40.89	40.68	40.81	40.52	0.69%	18,174
Jun 1, 2026	40.12	40.57	39.96	40.53	40.24	0.90%	10,645
May 29, 2026	40.40	40.40	40.13	40.17	39.88	-0.01%	1,318
May 28, 2026	39.38	40.17	39.38	40.17	39.89	0.82%	2,779
May 27, 2026	40.16	40.16	39.76	39.84	39.56	-0.66%	3,321
May 26, 2026	39.91	40.11	39.86	40.11	39.82	4.19%	2,733
May 22, 2026	38.53	38.77	38.49	38.49	38.22	-0.37%	6,001
May 21, 2026	38.21	38.64	38.21	38.64	38.36	1.63%	637
May 20, 2026	37.54	38.05	37.54	38.02	37.75	1.69%	567
May 19, 2026	36.81	37.49	36.81	37.39	37.12	-0.75%	2,819
May 18, 2026	38.17	38.17	37.53	37.67	37.40	-0.66%	1,641
May 15, 2026	37.74	37.94	37.74	37.92	37.65	-4.35%	1,642
May 14, 2026	39.54	39.69	39.54	39.64	39.36	0.47%	2,613
May 13, 2026	39.25	39.57	39.25	39.45	39.17	2.56%	5,416
May 12, 2026	38.84	38.84	38.15	38.47	38.20	-3.88%	3,387
May 11, 2026	39.86	40.11	39.83	40.02	39.74	1.64%	14,333
May 8, 2026	39.18	39.38	39.07	39.38	39.10	2.41%	6,896
May 7, 2026	38.88	38.91	38.41	38.45	38.18	-1.42%	7,159