iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
26.42
+0.61 (2.38%)
May 12, 2025, 4:00 PM - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.41 | 26.42 | 26.41 | 26.42 | 26.42 | 2.37% | 247 |
| May 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.88% | 164 |
| May 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.29% | 163 |
| May 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.62% | 3 |
| May 6, 2025 | 25.85 | 25.90 | 25.72 | 25.82 | 25.82 | -0.56% | 19,645 |
| May 5, 2025 | 25.98 | 25.98 | 25.94 | 25.97 | 25.97 | 0.84% | 6,859 |
| May 2, 2025 | 25.76 | 25.81 | 25.62 | 25.75 | 25.75 | 2.08% | 13,200 |
| May 1, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | -0.14% | 2,720 |
| Apr 30, 2025 | 25.13 | 25.26 | 25.11 | 25.26 | 25.26 | -0.08% | 1,242 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 38 |
| Apr 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.20% | 7 |
| Apr 25, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | -0.17% | 179 |
| Apr 24, 2025 | 25.00 | 25.27 | 25.00 | 25.27 | 25.27 | 0.98% | 7,127 |
| Apr 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.34% | 118 |
| Apr 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.54% | 166 |
| Apr 21, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.13% | 159 |
| Apr 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.49% | 186 |
| Apr 16, 2025 | 24.31 | 24.31 | 24.17 | 24.17 | 24.17 | -1.09% | 241 |
| Apr 15, 2025 | 24.48 | 24.54 | 24.44 | 24.44 | 24.44 | -0.06% | 885 |
| Apr 14, 2025 | 24.34 | 24.47 | 24.34 | 24.45 | 24.45 | 1.62% | 2,925 |
| Apr 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.35% | 278 |
| Apr 10, 2025 | 23.48 | 23.55 | 23.22 | 23.28 | 23.28 | -2.71% | 3,316 |
| Apr 9, 2025 | 22.36 | 24.08 | 22.36 | 23.93 | 23.93 | 7.03% | 5,278 |
| Apr 8, 2025 | 22.95 | 22.95 | 22.36 | 22.36 | 22.36 | -2.66% | 1,466 |
| Apr 7, 2025 | 22.92 | 23.15 | 22.92 | 22.97 | 22.97 | -3.20% | 4,450 |
| Apr 4, 2025 | 23.96 | 24.08 | 23.69 | 23.73 | 23.73 | -5.80% | 2,065 |
| Apr 3, 2025 | 25.23 | 25.24 | 25.19 | 25.19 | 25.19 | -2.14% | 2,594 |
| Apr 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | 22 |
| Apr 1, 2025 | 25.70 | 25.75 | 25.70 | 25.70 | 25.70 | 0.47% | 681 |
| Mar 31, 2025 | 25.29 | 25.60 | 25.29 | 25.58 | 25.58 | -0.19% | 2,607 |
| Mar 28, 2025 | 25.91 | 25.91 | 25.63 | 25.63 | 25.63 | -2.18% | 1,894 |
| Mar 27, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.15% | 40 |
| Mar 26, 2025 | 26.25 | 26.25 | 26.12 | 26.17 | 26.17 | -0.37% | 420 |
| Mar 25, 2025 | 26.33 | 26.33 | 26.26 | 26.26 | 26.26 | -0.02% | 7,901 |
| Mar 24, 2025 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | 0.35% | 785 |
| Mar 21, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.06% | 456 |
| Mar 20, 2025 | 26.15 | 26.21 | 26.15 | 26.19 | 26.19 | -1.18% | 466 |
| Mar 19, 2025 | 26.42 | 26.55 | 26.42 | 26.51 | 26.51 | -0.20% | 466 |
| Mar 18, 2025 | 26.51 | 26.56 | 26.45 | 26.56 | 26.56 | -0.49% | 3,692 |
| Mar 17, 2025 | 26.32 | 26.73 | 26.32 | 26.69 | 26.69 | 1.85% | 4,595 |
| Mar 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.63% | 31 |
| Mar 13, 2025 | 25.82 | 25.82 | 25.79 | 25.79 | 25.79 | -0.08% | 789 |
| Mar 12, 2025 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.16% | 1,328 |
| Mar 11, 2025 | 25.63 | 25.77 | 25.63 | 25.77 | 25.77 | 1.09% | 267 |
| Mar 10, 2025 | 25.92 | 25.92 | 25.45 | 25.49 | 25.49 | -2.37% | 4,373 |
| Mar 7, 2025 | 26.00 | 26.11 | 26.00 | 26.11 | 26.11 | 0.74% | 1,061 |
| Mar 6, 2025 | 26.11 | 26.12 | 25.91 | 25.92 | 25.92 | -0.96% | 10,776 |
| Mar 5, 2025 | 25.83 | 26.19 | 25.83 | 26.17 | 26.17 | 3.52% | 859 |
| Mar 4, 2025 | 25.52 | 25.52 | 25.28 | 25.28 | 25.28 | 0.33% | 370 |
| Mar 3, 2025 | 25.57 | 25.61 | 25.20 | 25.20 | 25.20 | -0.44% | 8,879 |