iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
37.60
+0.52 (1.41%)
At close: Oct 9, 2026, 4:00 PM EDT
37.60
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
EQLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 37.44 | 37.60 | 37.44 | 37.60 | 37.60 | 1.41% | 398 |
| Oct 8, 2026 | 37.14 | 37.14 | 36.96 | 37.07 | 37.07 | -2.16% | 5,110 |
| Oct 7, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -2.05% | 128 |
| Oct 6, 2026 | 38.84 | 38.84 | 38.69 | 38.69 | 38.69 | -0.84% | 2,690 |
| Oct 5, 2026 | 38.90 | 39.10 | 38.85 | 39.02 | 39.02 | 2.30% | 1,592 |
| Oct 2, 2026 | 38.01 | 38.14 | 38.01 | 38.14 | 38.14 | 1.07% | 658 |
| Oct 1, 2026 | 37.41 | 37.74 | 37.41 | 37.74 | 37.74 | 0.24% | 676 |
| Sep 30, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.09% | 222 |
| Sep 29, 2026 | 38.01 | 38.13 | 37.96 | 38.06 | 38.06 | -0.16% | 2,349 |
| Sep 28, 2026 | 38.23 | 38.23 | 38.12 | 38.12 | 38.12 | -1.44% | 373 |
| Sep 25, 2026 | 38.56 | 38.68 | 38.46 | 38.68 | 38.68 | 0.92% | 1,260 |
| Sep 24, 2026 | 38.30 | 38.53 | 38.28 | 38.33 | 38.33 | -0.84% | 3,108 |
| Sep 23, 2026 | 38.71 | 38.71 | 38.65 | 38.65 | 38.65 | -2.08% | 1,274 |
| Sep 22, 2026 | 39.55 | 39.55 | 39.36 | 39.48 | 39.48 | 0.31% | 3,160 |
| Sep 21, 2026 | 39.03 | 39.35 | 39.03 | 39.35 | 39.35 | 1.46% | 3,260 |
| Sep 18, 2026 | 38.67 | 38.79 | 38.67 | 38.79 | 38.79 | 0.42% | 159 |
| Sep 17, 2026 | 38.51 | 38.63 | 38.49 | 38.63 | 38.62 | 1.78% | 1,398 |
| Sep 16, 2026 | 38.34 | 38.49 | 37.95 | 37.95 | 37.95 | -0.29% | 1,927 |
| Sep 15, 2026 | 38.16 | 38.16 | 38.01 | 38.06 | 38.06 | -0.98% | 1,357 |
| Sep 14, 2026 | 38.39 | 38.44 | 38.29 | 38.44 | 38.44 | -1.62% | 785 |
| Sep 11, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.71% | 82 |
| Sep 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.67% | 95 |
| Sep 9, 2026 | 39.67 | 39.67 | 39.42 | 39.46 | 39.46 | -0.18% | 3,989 |
| Sep 8, 2026 | 39.83 | 39.85 | 39.53 | 39.53 | 39.53 | -0.88% | 1,197 |
| Sep 4, 2026 | 39.83 | 39.88 | 39.83 | 39.88 | 39.88 | 0.94% | 289 |
| Sep 3, 2026 | 39.47 | 39.51 | 39.40 | 39.51 | 39.51 | 0.38% | 3,089 |
| Sep 2, 2026 | 39.35 | 39.41 | 39.30 | 39.36 | 39.36 | 0.42% | 3,789 |
| Sep 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | -0.40% | 48 |
| Aug 31, 2026 | 39.55 | 39.55 | 39.35 | 39.35 | 39.35 | -0.03% | 1,376 |
| Aug 28, 2026 | 39.63 | 39.63 | 39.37 | 39.37 | 39.37 | -0.42% | 527 |
| Aug 27, 2026 | 39.39 | 39.53 | 39.39 | 39.53 | 39.53 | 0.22% | 378 |
| Aug 26, 2026 | 39.61 | 39.61 | 39.44 | 39.44 | 39.44 | -0.40% | 508 |
| Aug 25, 2026 | 39.35 | 39.60 | 39.34 | 39.60 | 39.60 | 1.76% | 2,954 |
| Aug 24, 2026 | 39.02 | 39.13 | 38.91 | 38.92 | 38.92 | -0.62% | 653 |
| Aug 21, 2026 | 39.25 | 39.29 | 39.16 | 39.16 | 39.16 | 0.29% | 853 |
| Aug 20, 2026 | 38.77 | 39.04 | 38.77 | 39.04 | 39.04 | - | 998 |
| Aug 19, 2026 | 39.21 | 39.21 | 39.04 | 39.04 | 39.04 | 0.25% | 359 |
| Aug 18, 2026 | 39.30 | 39.30 | 38.84 | 38.95 | 38.95 | -1.91% | 3,253 |
| Aug 17, 2026 | 39.93 | 39.99 | 39.71 | 39.71 | 39.71 | 0.57% | 1,028 |
| Aug 14, 2026 | 39.66 | 39.66 | 39.42 | 39.48 | 39.48 | 0.06% | 526 |
| Aug 13, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.87% | 35 |
| Aug 12, 2026 | 39.12 | 39.19 | 39.12 | 39.12 | 39.12 | 0.92% | 6,100 |
| Aug 11, 2026 | 38.69 | 38.76 | 38.69 | 38.76 | 38.76 | -0.49% | 197 |
| Aug 10, 2026 | 38.99 | 39.03 | 38.95 | 38.95 | 38.95 | -0.39% | 1,168 |
| Aug 7, 2026 | 39.04 | 39.10 | 38.88 | 39.10 | 39.10 | 1.10% | 2,205 |
| Aug 6, 2026 | 38.64 | 38.85 | 38.64 | 38.68 | 38.68 | -0.27% | 760 |
| Aug 5, 2026 | 38.85 | 38.86 | 38.78 | 38.78 | 38.78 | -0.16% | 3,466 |
| Aug 4, 2026 | 38.41 | 38.84 | 38.41 | 38.84 | 38.84 | 2.63% | 1,939 |
| Aug 3, 2026 | 37.66 | 37.85 | 37.55 | 37.85 | 37.85 | 1.99% | 1,401 |
| Jul 31, 2026 | 37.09 | 37.18 | 37.08 | 37.11 | 37.11 | 0.51% | 1,077 |