Skip to main content
iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
24.53
+0.09 (0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

EVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3424.6024.3424.5324.530.35%1,037
Dec 19, 202424.4724.4724.4424.4424.440.61%207
Dec 18, 202424.8024.8024.2924.2924.29-2.25%284
Dec 17, 202424.8724.9124.8524.8524.85-0.95%6,377
Dec 16, 202425.1525.2025.0925.0924.86-0.48%1,469
Dec 13, 202425.2525.2525.2125.2124.98-0.15%125
Dec 12, 202425.2825.2825.2525.2525.02-0.56%4,099
Dec 11, 202425.3825.3925.3825.3925.160.32%1,665
Dec 10, 202425.4625.4625.3125.3125.08-1.32%429
Dec 9, 202425.7525.7525.6525.6525.422.29%245
Dec 6, 202425.1325.1325.0725.0724.85-0.10%3,979
Dec 5, 202425.0225.0925.0225.0924.870.47%160
Dec 4, 202424.9824.9824.9824.9824.750.30%20
Dec 3, 202424.9024.9024.9024.9024.680.28%20
Dec 2, 202424.8324.8324.8324.8324.610.06%88
Nov 29, 202424.8224.8224.8224.8224.600.02%24
Nov 27, 202424.8124.8124.8124.8124.59-0.47%25
Nov 26, 202424.9324.9324.9324.9324.70-0.39%20
Nov 25, 202425.0325.0325.0325.0324.800.41%21
Nov 22, 202424.9224.9224.9224.9224.70-0.10%82
Nov 21, 202424.9524.9524.9524.9524.72-0.06%40
Nov 20, 202424.9624.9624.9624.9624.740.02%1
Nov 19, 202424.9624.9624.9624.9624.730.04%42
Nov 18, 202424.9524.9524.9524.9524.721.30%49
Nov 15, 202424.6424.6424.6324.6324.41-0.40%410
Nov 14, 202424.7324.7324.7324.7324.50-0.79%3
Nov 13, 202425.0025.0024.9224.9224.70-0.27%189
Nov 12, 202424.9924.9924.9924.9924.77-1.90%35
Nov 11, 202425.4825.4825.4825.4825.25-0.41%6
Nov 8, 202425.5825.5825.5825.5825.35-2.48%-
Nov 7, 202426.2326.2326.2326.2326.002.25%-
Nov 6, 202425.6525.6525.6525.6525.42-1.17%1,017
Nov 5, 202426.7527.6325.9625.9625.721.12%1,017
Nov 4, 202425.6725.6725.6725.6725.440.25%2
Nov 1, 202425.6125.6125.6125.6125.380.47%10
Oct 31, 202425.4925.4925.4925.4925.26-0.60%5
Oct 30, 202425.6425.6425.6425.6425.41-1.03%4
Oct 29, 202425.9125.9125.9125.9125.67-0.82%21
Oct 28, 202426.1226.1226.1226.1225.890.67%2
Oct 25, 202425.9525.9525.9525.9525.710.14%1
Oct 24, 202425.9125.9125.9125.9125.68-0.10%24
Oct 23, 202426.1726.1725.9425.9425.70-0.88%405
Oct 22, 202426.1726.1726.1726.1725.930.33%26
Oct 21, 202426.0826.0826.0826.0825.85-0.95%2
Oct 18, 202426.3326.3326.3326.3326.091.05%41
Oct 17, 202426.0626.0626.0626.0625.82-0.88%12
Oct 16, 202426.2926.2926.2926.2926.051.27%38
Oct 15, 202425.9625.9625.9625.9625.72-2.10%20
Oct 14, 202426.5226.5226.5226.5226.28-0.06%6
Oct 11, 202426.5326.5326.5326.5326.290.57%1
Oct 10, 202426.3826.3826.3826.3826.140.43%1
Oct 9, 202426.2726.2726.2726.2726.03-0.71%81
Oct 8, 202426.4526.4526.4526.4526.22-2.99%3,015
Oct 7, 202427.0827.2727.0827.2727.021.34%3,015
Oct 4, 202426.8026.9126.8026.9126.671.26%3,061
Oct 3, 202426.6126.6126.5726.5726.33-1.57%6,073
Oct 2, 202426.9427.0026.9427.0026.761.52%120
Oct 1, 202426.4826.6026.2826.6026.361.38%6,010
Sep 30, 202426.5226.5326.2326.2326.00-2.28%9,047
Sep 27, 202426.8526.8526.8526.8526.61-0.20%1
Sep 26, 202426.9026.9026.9026.9026.663.56%-
Sep 25, 202425.9825.9825.9825.9825.74-1.08%-
Sep 24, 202426.2626.2626.2626.2626.023.77%-
Sep 23, 202425.3125.3125.3125.3125.081.18%-
Sep 20, 202425.0125.0125.0125.0124.79-0.25%1,000
Sep 19, 202425.1025.1025.0725.0724.851.85%1,000
Sep 18, 202424.7924.7924.6224.6224.40-0.32%104
Sep 17, 202424.7024.7024.7024.7024.480.12%-
Sep 16, 202424.7724.7724.6724.6724.450.52%3,400
Sep 13, 202424.5424.5424.5424.5424.320.71%4
Sep 12, 202424.2924.4324.2924.3724.150.96%1,708
Sep 11, 202424.1324.1324.1324.1323.920.10%5
Sep 10, 202424.1924.1924.1124.1123.89-0.31%2,509
Sep 9, 202424.2024.2124.1824.1823.97-0.50%1,600