Skip to main content
iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
26.26
-0.17 (-0.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

EVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5226.5226.2626.2626.26-0.66%502
Feb 20, 202526.3726.4426.3726.4426.441.35%337
Feb 19, 202526.1226.1526.0926.0926.09-0.24%2,128
Feb 18, 202526.1526.1526.1526.1526.150.39%35
Feb 14, 202526.0526.0526.0526.0526.050.57%21
Feb 13, 202525.8825.9025.8825.9025.901.05%981
Feb 12, 202525.4325.6325.4325.6325.630.49%1,541
Feb 11, 202525.5125.5125.5125.5125.510.11%75
Feb 10, 202525.4825.4825.4825.4825.480.88%89
Feb 7, 202525.2825.2825.2625.2625.260.04%583
Feb 6, 202525.2525.2525.2525.2525.250.24%886
Feb 5, 202525.1925.1925.1925.1925.19-0.16%83
Feb 4, 202525.1925.2325.1925.2325.231.08%184
Feb 3, 202524.9624.9624.9624.9624.96-59
Jan 31, 202525.2225.2224.9624.9624.96-1.46%886
Jan 30, 202525.0325.3325.0325.3325.331.60%5,917
Jan 29, 202525.0725.0724.8824.9324.930.04%2,334
Jan 28, 202524.7524.9224.7524.9224.920.48%6,285
Jan 27, 202524.7524.8024.7524.8024.80-1.12%2,038
Jan 24, 202524.9925.0824.9925.0825.080.60%3,635
Jan 23, 202524.8724.9424.8724.9324.930.41%1,725
Jan 22, 202524.7324.8624.7324.8324.830.27%2,895
Jan 21, 202524.7624.7624.7624.7624.760.62%144
Jan 17, 202524.6224.6224.6124.6124.610.86%279
Jan 16, 202524.4024.4024.4024.4024.40-0.18%26
Jan 15, 202524.4324.4624.4324.4424.441.40%1,150
Jan 14, 202524.1524.1524.1024.1024.100.87%2,832
Jan 13, 202523.9423.9423.8923.8923.89-0.67%527
Jan 10, 202524.0624.0624.0624.0624.06-1.95%6
Jan 8, 202524.4624.5424.4624.5424.54-0.33%3,653
Jan 7, 202524.7224.7224.6224.6224.62-0.41%368
Jan 6, 202524.8424.8424.7224.7224.720.67%198
Jan 3, 202524.5524.5524.5524.5524.550.85%4
Jan 2, 202524.4924.4924.3424.3424.34-0.42%211
Dec 31, 202424.5024.5024.4524.4524.45-0.15%131
Dec 30, 202424.5724.5724.4824.4824.48-0.88%156
Dec 27, 202424.7424.7624.7024.7024.67-0.33%1,546
Dec 26, 202424.8225.0124.7824.7824.760.01%7,452
Dec 24, 202424.7824.7824.7824.7824.750.41%27
Dec 23, 202424.4624.6824.4624.6824.650.63%3,793
Dec 20, 202424.3424.6024.3424.5324.500.35%1,037
Dec 19, 202424.4724.4724.4424.4424.410.61%207
Dec 18, 202424.8024.8024.2924.2924.26-2.25%284
Dec 17, 202424.8724.9124.8524.8524.82-0.95%6,377
Dec 16, 202425.1525.2025.0925.0924.84-0.48%1,469
Dec 13, 202425.2525.2525.2125.2124.96-0.15%125
Dec 12, 202425.2825.2825.2525.2524.99-0.56%4,099
Dec 11, 202425.3825.3925.3825.3925.130.32%1,665
Dec 10, 202425.4625.4625.3125.3125.05-1.32%429
Dec 9, 202425.7525.7525.6525.6525.392.29%245
Dec 6, 202425.1325.1325.0725.0724.82-0.10%3,979
Dec 5, 202425.0225.0925.0225.0924.840.47%160
Dec 4, 202424.9824.9824.9824.9824.730.30%20
Dec 3, 202424.9024.9024.9024.9024.650.28%20
Dec 2, 202424.8324.8324.8324.8324.580.06%88
Nov 29, 202424.8224.8224.8224.8224.570.02%24
Nov 27, 202424.8124.8124.8124.8124.56-0.47%25
Nov 26, 202424.9324.9324.9324.9324.68-0.39%20
Nov 25, 202425.0325.0325.0325.0324.770.41%21
Nov 22, 202424.9224.9224.9224.9224.67-0.10%82
Nov 21, 202424.9524.9524.9524.9524.70-0.06%40
Nov 20, 202424.9624.9624.9624.9624.710.02%1
Nov 19, 202424.9624.9624.9624.9624.710.04%42
Nov 18, 202424.9524.9524.9524.9524.701.30%49
Nov 15, 202424.6424.6424.6324.6324.38-0.40%410
Nov 14, 202424.7324.7324.7324.7324.48-0.79%3
Nov 13, 202425.0025.0024.9224.9224.67-0.27%189
Nov 12, 202424.9924.9924.9924.9924.74-1.90%35
Nov 11, 202425.4825.4825.4825.4825.22-0.41%6
Nov 8, 202425.5825.5825.5825.5825.32-2.48%-
Nov 7, 202426.2326.2326.2326.2325.972.25%-
Nov 6, 202425.6525.6525.6525.6525.40-1.17%1,017
Nov 5, 202426.7527.6325.9625.9625.701.12%1,017
Nov 4, 202425.6725.6725.6725.6725.410.25%2
Nov 1, 202425.6125.6125.6125.6125.350.47%10
Oct 31, 202425.4925.4925.4925.4925.23-0.60%5
Oct 30, 202425.6425.6425.6425.6425.38-1.03%4
Oct 29, 202425.9125.9125.9125.9125.65-0.82%21
Oct 28, 202426.1226.1226.1226.1225.860.67%2
Oct 25, 202425.9525.9525.9525.9525.690.14%1
Oct 24, 202425.9125.9125.9125.9125.65-0.10%24
Oct 23, 202426.1726.1725.9425.9425.68-0.88%405
Oct 22, 202426.1726.1726.1726.1725.900.33%26
Oct 21, 202426.0826.0826.0826.0825.82-0.95%2
Oct 18, 202426.3326.3326.3326.3326.061.05%41
Oct 17, 202426.0626.0626.0626.0625.79-0.88%12
Oct 16, 202426.2926.2926.2926.2926.021.27%38
Oct 15, 202425.9625.9625.9625.9625.70-2.10%20
Oct 14, 202426.5226.5226.5226.5226.25-0.06%6
Oct 11, 202426.5326.5326.5326.5326.260.57%1
Oct 10, 202426.3826.3826.3826.3826.110.43%1
Oct 9, 202426.2726.2726.2726.2726.00-0.71%81
Oct 8, 202426.4526.4526.4526.4526.19-2.99%3,015
Oct 7, 202427.0827.2727.0827.2726.991.34%3,015
Oct 4, 202426.8026.9126.8026.9126.641.26%3,061
Oct 3, 202426.6126.6126.5726.5726.31-1.57%6,073
Oct 2, 202426.9427.0026.9427.0026.731.52%120
Oct 1, 202426.4826.6026.2826.6026.331.38%6,010
Sep 30, 202426.5226.5326.2326.2325.97-2.28%9,047
Sep 27, 202426.8526.8526.8526.8526.58-0.20%1