iShares MSCI Emerging Markets Quality Factor ETF (EQLT)

EQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.70	38.06	37.55	37.93	37.93	-0.37%	1,261
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
May 6, 2026	38.68	39.08	38.53	39.00	38.73	3.34%	8,509
May 5, 2026	37.58	37.83	37.58	37.74	37.48	1.95%	720
May 4, 2026	37.04	37.36	37.02	37.02	36.76	0.22%	5,640
May 1, 2026	37.27	37.27	36.94	36.94	36.68	0.10%	3,294
Apr 30, 2026	36.30	36.90	36.30	36.90	36.64	2.85%	184
Apr 29, 2026	36.05	36.05	35.88	35.88	35.62	-0.35%	109
Apr 28, 2026	35.97	36.09	35.97	36.00	35.75	-0.98%	394
Apr 27, 2026	36.51	36.56	36.36	36.36	36.10	-0.36%	9,990
Apr 24, 2026	36.38	36.54	36.38	36.49	36.23	2.11%	1,269
Apr 23, 2026	35.78	35.78	35.74	35.74	35.49	-2.39%	463
Apr 22, 2026	36.23	36.62	36.23	36.62	36.36	2.25%	1,860
Apr 21, 2026	36.32	36.36	35.80	35.81	35.56	-1.32%	1,627
Apr 20, 2026	36.21	36.29	36.16	36.29	36.03	-0.24%	1,316
Apr 17, 2026	36.35	36.42	36.33	36.38	36.12	2.10%	1,304

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.