iShares MSCI Emerging Markets Quality Factor ETF (EQLT)

EQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	36.81	37.52	36.78	37.52	37.52	-0.39%	129
May 18, 2026	38.17	38.17	37.53	37.67	37.67	-0.65%	1,641
May 15, 2026	37.74	37.94	37.74	37.92	37.92	-4.35%	1,642
May 14, 2026	39.54	39.69	39.54	39.64	39.64	0.47%	2,613
May 13, 2026	39.25	39.57	39.25	39.45	39.45	2.56%	5,416
May 12, 2026	38.84	38.84	38.15	38.47	38.47	-3.88%	3,387
May 11, 2026	39.86	40.11	39.83	40.02	40.02	1.64%	14,333
May 8, 2026	39.18	39.38	39.07	39.38	39.38	2.41%	6,896
May 7, 2026	38.88	38.91	38.41	38.45	38.45	-1.42%	7,159
May 6, 2026	38.68	39.08	38.53	39.00	39.00	3.34%	8,509
May 5, 2026	37.58	37.83	37.58	37.74	37.74	1.95%	720
May 4, 2026	37.04	37.36	37.02	37.02	37.02	0.22%	5,640
May 1, 2026	37.27	37.27	36.94	36.94	36.94	0.11%	3,294
Apr 30, 2026	36.30	36.90	36.30	36.90	36.90	2.85%	184
Apr 29, 2026	36.05	36.05	35.88	35.88	35.88	-0.35%	109
Apr 28, 2026	35.97	36.09	35.97	36.00	36.00	-0.98%	394
Apr 27, 2026	36.51	36.56	36.36	36.36	36.36	-0.36%	9,990
Apr 24, 2026	36.38	36.54	36.38	36.49	36.49	2.11%	1,269
Apr 23, 2026	35.78	35.78	35.74	35.74	35.74	-2.39%	463
Apr 22, 2026	36.23	36.62	36.23	36.62	36.62	2.25%	1,860
Apr 21, 2026	36.32	36.36	35.80	35.81	35.81	-1.32%	1,627
Apr 20, 2026	36.21	36.29	36.16	36.29	36.29	-0.24%	1,316
Apr 17, 2026	36.35	36.42	36.33	36.38	36.38	2.10%	1,304
Apr 16, 2026	35.44	35.63	35.44	35.63	35.63	0.90%	187
Apr 15, 2026	35.22	35.31	35.22	35.31	35.31	0.24%	1,140
Apr 14, 2026	35.11	35.23	35.10	35.23	35.23	2.23%	1,569
Apr 13, 2026	33.74	34.46	33.74	34.46	34.46	0.84%	1,808
Apr 10, 2026	34.30	34.30	34.17	34.18	34.18	0.50%	2,517
Apr 9, 2026	33.82	34.12	33.82	34.01	34.01	-0.39%	3,736
Apr 8, 2026	34.21	34.21	33.99	34.14	34.14	5.95%	1,833
Apr 7, 2026	31.86	32.22	31.86	32.22	32.22	-0.05%	299
Apr 6, 2026	32.34	32.34	32.24	32.24	32.24	1.06%	669
Apr 2, 2026	31.33	31.90	31.33	31.90	31.90	-0.94%	894
Apr 1, 2026	32.21	32.21	32.21	32.21	32.21	1.17%	34
Mar 31, 2026	31.35	31.83	31.35	31.83	31.83	3.39%	302
Mar 30, 2026	30.99	31.16	30.73	30.79	30.79	-1.07%	3,537
Mar 27, 2026	31.46	31.46	31.12	31.12	31.12	-0.72%	2,137
Mar 26, 2026	31.35	31.35	31.35	31.35	31.35	-3.46%	102
Mar 25, 2026	32.61	32.69	32.47	32.47	32.47	1.67%	1,101
Mar 24, 2026	31.94	31.94	31.94	31.94	31.94	-2.03%	193
Mar 23, 2026	32.60	32.60	32.60	32.60	32.60	3.73%	171
Mar 20, 2026	32.27	32.27	31.34	31.43	31.43	-3.73%	1,993
Mar 19, 2026	32.64	32.64	32.64	32.64	32.64	0.83%	120
Mar 18, 2026	32.91	32.91	32.37	32.37	32.37	-1.69%	529
Mar 17, 2026	32.91	32.93	32.91	32.93	32.93	0.89%	522
Mar 16, 2026	32.52	32.64	32.50	32.64	32.64	3.20%	597
Mar 13, 2026	31.63	31.63	31.63	31.63	31.63	-0.70%	69
Mar 12, 2026	31.92	31.92	31.85	31.85	31.85	-2.92%	2,137
Mar 11, 2026	32.76	32.81	32.75	32.81	32.81	0.21%	604
Mar 10, 2026	32.78	32.91	32.74	32.74	32.74	0.60%	1,449

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.