iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
33.94
-0.86 (-2.46%)
At close: Oct 30, 2026, 4:00 PM EDT
33.94
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
EQLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -2.46% | 119 |
| Oct 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.34% | 94 |
| Oct 28, 2026 | 35.08 | 35.27 | 35.08 | 35.27 | 35.27 | 1.19% | 369 |
| Oct 27, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.64% | 30 |
| Oct 26, 2026 | 34.48 | 34.63 | 34.30 | 34.63 | 34.63 | -1.26% | 5,207 |
| Oct 23, 2026 | 35.05 | 35.07 | 35.05 | 35.07 | 35.07 | 0.01% | 687 |
| Oct 22, 2026 | 35.17 | 35.17 | 35.07 | 35.07 | 35.07 | -3.05% | 326 |
| Oct 21, 2026 | 36.25 | 36.25 | 36.16 | 36.17 | 36.17 | -0.46% | 1,305 |
| Oct 20, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.09% | 35 |
| Oct 19, 2026 | 36.68 | 36.68 | 36.37 | 36.37 | 36.37 | 0.39% | 449 |
| Oct 16, 2026 | 36.46 | 36.46 | 36.23 | 36.23 | 36.23 | -0.19% | 654 |
| Oct 15, 2026 | 35.96 | 36.30 | 35.96 | 36.30 | 36.30 | -0.61% | 905 |
| Oct 14, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -1.95% | 50 |
| Oct 13, 2026 | 37.30 | 37.30 | 37.25 | 37.25 | 37.25 | -0.17% | 746 |
| Oct 12, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.76% | 383 |
| Oct 9, 2026 | 37.44 | 37.60 | 37.44 | 37.60 | 37.60 | 1.41% | 397 |
| 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 |