iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
24.96
+0.01 (0.02%)
Nov 20, 2024, 4:00 PM EST - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.02% | 1 |
| Nov 19, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.04% | 42 |
| Nov 18, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.30% | 49 |
| Nov 15, 2024 | 24.64 | 24.64 | 24.63 | 24.63 | 24.63 | -0.40% | 410 |
| Nov 14, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.79% | 3 |
| Nov 13, 2024 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.27% | 189 |
| Nov 12, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.90% | 35 |
| Nov 11, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.41% | 6 |
| Nov 8, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.48% | - |
| Nov 7, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.25% | - |
| Nov 6, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.17% | 1,017 |
| Nov 5, 2024 | 26.75 | 27.63 | 25.96 | 25.96 | 25.96 | 1.12% | 1,017 |
| Nov 4, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.25% | 2 |
| Nov 1, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.47% | 10 |
| Oct 31, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.60% | 5 |
| Oct 30, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.03% | 4 |
| Oct 29, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.82% | 21 |
| Oct 28, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.67% | 2 |
| Oct 25, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.14% | 1 |
| Oct 24, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.10% | 24 |
| Oct 23, 2024 | 26.17 | 26.17 | 25.94 | 25.94 | 25.94 | -0.88% | 405 |
| Oct 22, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.33% | 26 |
| Oct 21, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.95% | 2 |
| Oct 18, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.05% | 41 |
| Oct 17, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.88% | 12 |
| Oct 16, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.27% | 38 |
| Oct 15, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.10% | 20 |
| Oct 14, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.06% | 6 |
| Oct 11, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.57% | 1 |
| Oct 10, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.43% | 1 |
| Oct 9, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.71% | 81 |
| Oct 8, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.99% | 3,015 |
| Oct 7, 2024 | 27.08 | 27.27 | 27.08 | 27.27 | 27.27 | 1.34% | 3,015 |
| Oct 4, 2024 | 26.80 | 26.91 | 26.80 | 26.91 | 26.91 | 1.26% | 3,061 |
| Oct 3, 2024 | 26.61 | 26.61 | 26.57 | 26.57 | 26.57 | -1.57% | 6,073 |
| Oct 2, 2024 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | 1.52% | 120 |
| Oct 1, 2024 | 26.48 | 26.60 | 26.28 | 26.60 | 26.60 | 1.38% | 6,010 |
| Sep 30, 2024 | 26.52 | 26.53 | 26.23 | 26.23 | 26.23 | -2.28% | 9,047 |
| Sep 27, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.20% | 1 |
| Sep 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.56% | - |
| Sep 25, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.08% | - |
| Sep 24, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 3.77% | - |
| Sep 23, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.18% | - |
| Sep 20, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.25% | 1,000 |
| Sep 19, 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 1.85% | 1,000 |
| Sep 18, 2024 | 24.79 | 24.79 | 24.62 | 24.62 | 24.62 | -0.32% | 104 |
| Sep 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.12% | - |
| Sep 16, 2024 | 24.77 | 24.77 | 24.67 | 24.67 | 24.67 | 0.52% | 3,400 |
| Sep 13, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.71% | 4 |
| Sep 12, 2024 | 24.29 | 24.43 | 24.29 | 24.37 | 24.37 | 0.96% | 1,708 |
| Sep 11, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.10% | 5 |
| Sep 10, 2024 | 24.19 | 24.19 | 24.11 | 24.11 | 24.11 | -0.31% | 2,509 |
| Sep 9, 2024 | 24.20 | 24.21 | 24.18 | 24.18 | 24.18 | -0.50% | 1,600 |