iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
25.63
-0.57 (-2.18%)
Mar 28, 2025, 4:00 PM EST - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 25.28 | 25.37 | 25.19 | 25.31 | 25.31 | -2.21% | 1,305 |
| Feb 27, 2025 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | -1.28% | 4,550 |
| Feb 26, 2025 | 26.24 | 26.43 | 26.22 | 26.22 | 26.22 | 0.58% | 1,246 |
| Feb 25, 2025 | 26.07 | 26.07 | 26.06 | 26.07 | 26.07 | -0.19% | 1,135 |
| Feb 24, 2025 | 26.30 | 26.30 | 26.11 | 26.12 | 26.12 | -0.56% | 3,370 |
| Feb 21, 2025 | 26.52 | 26.52 | 26.26 | 26.26 | 26.26 | -0.66% | 502 |
| Feb 20, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 26.44 | 1.35% | 337 |
| Feb 19, 2025 | 26.12 | 26.15 | 26.09 | 26.09 | 26.09 | -0.24% | 2,128 |
| Feb 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.39% | 35 |
| Feb 14, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.57% | 21 |
| Feb 13, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.90 | 1.05% | 981 |
| Feb 12, 2025 | 25.43 | 25.63 | 25.43 | 25.63 | 25.63 | 0.49% | 1,541 |
| Feb 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.11% | 75 |
| Feb 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.88% | 89 |
| Feb 7, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 0.04% | 583 |
| Feb 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.24% | 886 |
| Feb 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.16% | 83 |
| Feb 4, 2025 | 25.19 | 25.23 | 25.19 | 25.23 | 25.23 | 1.08% | 184 |
| Feb 3, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - | 59 |
| Jan 31, 2025 | 25.22 | 25.22 | 24.96 | 24.96 | 24.96 | -1.46% | 886 |
| Jan 30, 2025 | 25.03 | 25.33 | 25.03 | 25.33 | 25.33 | 1.60% | 5,917 |
| Jan 29, 2025 | 25.07 | 25.07 | 24.88 | 24.93 | 24.93 | 0.04% | 2,334 |
| Jan 28, 2025 | 24.75 | 24.92 | 24.75 | 24.92 | 24.92 | 0.48% | 6,285 |
| Jan 27, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | -1.12% | 2,038 |
| Jan 24, 2025 | 24.99 | 25.08 | 24.99 | 25.08 | 25.08 | 0.60% | 3,635 |
| Jan 23, 2025 | 24.87 | 24.94 | 24.87 | 24.93 | 24.93 | 0.41% | 1,725 |
| Jan 22, 2025 | 24.73 | 24.86 | 24.73 | 24.83 | 24.83 | 0.27% | 2,895 |
| Jan 21, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.62% | 144 |
| Jan 17, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.61 | 0.86% | 279 |
| Jan 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.18% | 26 |