iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
28.56
-0.28 (-0.97%)
Aug 14, 2025, 1:07 PM - Market open
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.87 | 28.87 | 28.84 | 28.84 | 28.84 | 0.85% | 1,011 |
| Aug 12, 2025 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | 1.59% | 410 |
| Aug 11, 2025 | 28.10 | 28.15 | 28.10 | 28.15 | 28.15 | -0.16% | 266 |
| Aug 8, 2025 | 28.24 | 28.24 | 28.19 | 28.19 | 28.19 | -0.07% | 2,078 |
| Aug 7, 2025 | 28.16 | 28.21 | 28.16 | 28.21 | 28.21 | 0.78% | 674 |
| Aug 6, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.24% | 31 |
| Aug 5, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.53% | 7 |
| Aug 4, 2025 | 27.84 | 27.84 | 27.72 | 27.78 | 27.78 | 0.85% | 3,184 |
| Aug 1, 2025 | 27.49 | 27.55 | 27.49 | 27.55 | 27.55 | -0.85% | 114 |
| Jul 31, 2025 | 27.87 | 27.87 | 27.73 | 27.78 | 27.78 | -0.66% | 374 |
| Jul 30, 2025 | 28.17 | 28.17 | 27.44 | 27.97 | 27.97 | -0.67% | 15,256 |
| Jul 29, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.14% | 78 |
| Jul 28, 2025 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | -0.53% | 364 |
| Jul 25, 2025 | 28.26 | 28.35 | 28.26 | 28.35 | 28.35 | -0.55% | 107 |
| Jul 24, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.16% | 6 |
| Jul 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.23% | 43 |
| Jul 22, 2025 | 28.21 | 28.21 | 28.20 | 28.20 | 28.20 | -0.09% | 181 |
| Jul 21, 2025 | 28.29 | 28.29 | 28.23 | 28.23 | 28.23 | 0.70% | 147 |
| Jul 18, 2025 | 28.12 | 28.12 | 28.00 | 28.03 | 28.03 | -0.09% | 515 |
| Jul 17, 2025 | 28.03 | 28.06 | 28.03 | 28.06 | 28.06 | -0.38% | 606 |
| Jul 16, 2025 | 28.04 | 28.17 | 27.92 | 28.17 | 28.17 | 0.16% | 3,423 |
| Jul 15, 2025 | 28.14 | 28.14 | 28.12 | 28.12 | 28.12 | 0.15% | 150 |
| Jul 14, 2025 | 28.06 | 28.08 | 27.98 | 28.08 | 28.08 | 0.41% | 6,165 |
| Jul 11, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.38% | 154 |
| Jul 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.83% | 10 |
| Jul 9, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.29% | 6 |
| Jul 8, 2025 | 27.85 | 27.92 | 27.85 | 27.92 | 27.92 | 0.82% | 4,506 |
| Jul 7, 2025 | 27.60 | 27.69 | 27.60 | 27.69 | 27.69 | -1.43% | 2,451 |
| Jul 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.33% | 14 |
| Jul 2, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.47% | 4 |
| Jul 1, 2025 | 27.77 | 27.87 | 27.76 | 27.87 | 27.87 | 0.23% | 6,347 |
| Jun 30, 2025 | 27.68 | 27.81 | 27.68 | 27.81 | 27.81 | 0.23% | 4,055 |
| Jun 27, 2025 | 27.78 | 27.78 | 27.72 | 27.75 | 27.75 | -0.65% | 493 |
| Jun 26, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.65% | 147 |
| Jun 25, 2025 | 27.74 | 27.75 | 27.74 | 27.75 | 27.75 | 0.42% | 3,111 |
| Jun 24, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2.72% | 97 |
| Jun 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.94% | 247 |
| Jun 20, 2025 | 26.79 | 26.79 | 26.65 | 26.65 | 26.65 | -0.39% | 448 |
| Jun 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.05% | 1,853 |
| Jun 17, 2025 | 27.00 | 27.00 | 26.71 | 26.77 | 26.77 | -1.29% | 2,718 |
| Jun 16, 2025 | 27.20 | 27.20 | 27.12 | 27.12 | 27.12 | -0.38% | 9,101 |
| Jun 13, 2025 | 27.28 | 27.28 | 27.22 | 27.22 | 26.76 | -1.45% | 190 |
| Jun 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.15 | 0.06% | 7 |
| Jun 11, 2025 | 27.62 | 27.62 | 27.60 | 27.60 | 27.13 | 0.93% | 115 |
| Jun 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.88 | 0.46% | 40 |
| Jun 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.76 | 0.92% | 3 |
| Jun 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.52 | 0.42% | 44 |
| Jun 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.40 | 0.66% | 2,521 |
| Jun 4, 2025 | 26.68 | 26.69 | 26.65 | 26.69 | 26.23 | 1.15% | 1,700 |
| Jun 3, 2025 | 26.30 | 26.38 | 26.30 | 26.38 | 25.93 | 0.40% | 4,067 |