iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
31.60
+0.27 (0.86%)
Dec 19, 2025, 4:00 PM EST - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.54 | 31.62 | 31.48 | 31.60 | 31.60 | 0.86% | 5,954 |
| Dec 18, 2025 | 31.33 | 31.47 | 31.33 | 31.33 | 31.33 | 1.10% | 3,668 |
| Dec 17, 2025 | 31.27 | 31.27 | 30.99 | 30.99 | 30.99 | -0.49% | 1,380 |
| Dec 16, 2025 | 31.09 | 31.16 | 31.03 | 31.14 | 31.14 | -4.32% | 3,473 |
| Dec 15, 2025 | 32.82 | 32.82 | 32.55 | 32.55 | 31.35 | -0.43% | 3,456 |
| Dec 12, 2025 | 32.95 | 32.95 | 32.60 | 32.69 | 31.49 | -0.54% | 20,005 |
| Dec 11, 2025 | 32.76 | 32.90 | 32.76 | 32.87 | 31.66 | -0.21% | 1,752 |
| Dec 10, 2025 | 32.68 | 32.94 | 32.68 | 32.94 | 31.73 | 0.72% | 512 |
| Dec 9, 2025 | 32.71 | 32.71 | 32.68 | 32.70 | 31.50 | -0.40% | 574 |
| Dec 8, 2025 | 32.83 | 32.86 | 32.83 | 32.84 | 31.63 | -1.08% | 1,726 |
| Dec 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 31.97 | 1.41% | 410 |
| Dec 4, 2025 | 32.76 | 32.76 | 32.65 | 32.74 | 31.53 | 0.82% | 4,138 |
| Dec 3, 2025 | 32.27 | 32.48 | 32.27 | 32.47 | 31.28 | -0.04% | 1,094 |
| Dec 2, 2025 | 32.54 | 32.54 | 32.42 | 32.48 | 31.29 | 0.20% | 5,144 |
| Dec 1, 2025 | 32.43 | 32.43 | 32.38 | 32.42 | 31.22 | 0.01% | 1,862 |
| Nov 28, 2025 | 32.42 | 32.47 | 32.38 | 32.41 | 31.22 | 0.19% | 1,097 |
| Nov 26, 2025 | 32.21 | 32.62 | 32.21 | 32.35 | 31.16 | 1.00% | 15,174 |
| Nov 25, 2025 | 31.87 | 32.08 | 31.87 | 32.03 | 30.86 | 0.22% | 4,504 |
| Nov 24, 2025 | 31.85 | 31.98 | 31.85 | 31.97 | 30.79 | 0.92% | 944 |
| Nov 21, 2025 | 31.51 | 31.67 | 31.32 | 31.67 | 30.51 | -0.51% | 1,003 |
| Nov 20, 2025 | 32.49 | 32.49 | 31.84 | 31.84 | 30.66 | -1.46% | 1,191 |
| Nov 19, 2025 | 32.28 | 32.34 | 32.22 | 32.31 | 31.12 | -0.31% | 757 |
| Nov 18, 2025 | 32.20 | 32.43 | 32.08 | 32.41 | 31.22 | -0.54% | 2,474 |
| Nov 17, 2025 | 32.88 | 32.96 | 32.52 | 32.59 | 31.39 | -1.10% | 6,585 |
| Nov 14, 2025 | 33.12 | 33.12 | 32.94 | 32.95 | 31.73 | -0.45% | 643 |
| Nov 13, 2025 | 33.48 | 33.48 | 33.09 | 33.10 | 31.88 | -1.11% | 4,280 |
| Nov 12, 2025 | 33.54 | 33.54 | 33.42 | 33.47 | 32.24 | 0.03% | 2,879 |
| Nov 11, 2025 | 33.40 | 33.49 | 33.35 | 33.46 | 32.23 | 0.44% | 658 |
| Nov 10, 2025 | 33.12 | 33.31 | 33.11 | 33.31 | 32.09 | 2.02% | 2,138 |
| Nov 7, 2025 | 32.36 | 32.65 | 32.33 | 32.65 | 31.45 | -0.25% | 956 |
| Nov 6, 2025 | 32.99 | 32.99 | 32.74 | 32.74 | 31.53 | -0.69% | 5,148 |
| Nov 5, 2025 | 32.66 | 33.00 | 32.66 | 32.96 | 31.75 | 1.26% | 4,151 |
| Nov 4, 2025 | 32.59 | 32.80 | 32.55 | 32.55 | 31.35 | -1.96% | 23,781 |
| Nov 3, 2025 | 33.16 | 33.23 | 33.16 | 33.20 | 31.98 | 1.55% | 1,360 |
| Oct 31, 2025 | 32.67 | 32.70 | 32.61 | 32.70 | 31.49 | -0.66% | 1,160 |
| Oct 30, 2025 | 32.89 | 32.92 | 32.89 | 32.92 | 31.70 | -0.60% | 318 |
| Oct 29, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 31.89 | 1.00% | 103 |
| Oct 28, 2025 | 32.67 | 32.79 | 32.65 | 32.79 | 31.58 | 0.16% | 770 |
| Oct 27, 2025 | 32.67 | 32.77 | 32.67 | 32.73 | 31.53 | 1.33% | 1,515 |
| Oct 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 31.11 | 0.91% | 278 |
| Oct 23, 2025 | 31.94 | 32.08 | 31.94 | 32.01 | 30.83 | 1.25% | 377 |
| Oct 22, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 30.45 | 0.32% | 217 |
| Oct 21, 2025 | 31.52 | 31.62 | 31.43 | 31.51 | 30.35 | -0.99% | 2,074 |
| Oct 20, 2025 | 31.53 | 31.83 | 31.53 | 31.83 | 30.66 | 1.76% | 414 |
| Oct 17, 2025 | 31.01 | 31.28 | 31.01 | 31.28 | 30.13 | 0.52% | 775 |
| Oct 16, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 29.97 | 1.58% | 239 |
| Oct 15, 2025 | 30.65 | 30.66 | 30.63 | 30.63 | 29.50 | 1.09% | 5,342 |
| Oct 14, 2025 | 30.33 | 30.33 | 30.25 | 30.30 | 29.19 | -0.40% | 3,270 |
| Oct 13, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.30 | 2.62% | 47 |
| Oct 10, 2025 | 30.75 | 30.75 | 29.65 | 29.65 | 28.55 | -3.14% | 643 |