iShares MSCI Emerging Markets Value Factor ETF (EVLU)

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	36.39	36.43	36.22	36.26	36.26	-0.43%	8,540
Feb 20, 2026	35.85	36.47	35.80	36.41	36.41	1.57%	5,788
Feb 19, 2026	35.80	35.85	35.69	35.85	35.85	-0.25%	873
Feb 18, 2026	35.92	36.10	35.92	35.94	35.94	0.45%	2,953
Feb 17, 2026	35.73	35.84	35.54	35.78	35.78	-0.28%	7,295
Feb 13, 2026	35.80	35.99	35.53	35.88	35.88	0.18%	8,361
Feb 12, 2026	36.23	36.23	35.75	35.82	35.82	-1.20%	3,049
Feb 11, 2026	35.96	36.25	35.85	36.25	36.25	1.51%	15,676
Feb 10, 2026	35.53	35.72	35.53	35.71	35.71	0.53%	16,451
Feb 9, 2026	35.17	35.54	35.17	35.52	35.52	1.06%	7,854
Feb 6, 2026	34.94	35.15	34.94	35.15	35.15	2.15%	1,601
Feb 5, 2026	34.46	34.78	34.33	34.41	34.41	-0.88%	2,890
Feb 4, 2026	35.23	35.23	34.68	34.71	34.71	-0.71%	3,086
Feb 3, 2026	35.04	35.12	34.58	34.96	34.96	0.46%	10,757
Feb 2, 2026	34.41	34.82	34.41	34.80	34.80	0.32%	11,867
Jan 30, 2026	35.17	35.28	34.41	34.69	34.69	-2.08%	22,794
Jan 29, 2026	35.34	35.43	35.05	35.43	35.43	-0.52%	2,067
Jan 28, 2026	35.53	35.63	35.35	35.61	35.61	0.25%	6,238
Jan 27, 2026	35.22	35.52	35.22	35.52	35.52	1.63%	6,672
Jan 26, 2026	34.94	35.01	34.93	34.95	34.95	0.55%	7,898
Jan 23, 2026	34.49	34.79	34.36	34.76	34.76	0.55%	4,999
Jan 22, 2026	34.47	34.66	34.45	34.57	34.57	0.29%	7,674
Jan 21, 2026	34.11	34.47	34.11	34.47	34.47	2.22%	2,634
Jan 20, 2026	33.74	33.92	33.66	33.72	33.72	-0.19%	4,507
Jan 16, 2026	33.67	33.78	33.67	33.78	33.78	-0.35%	3,823
Jan 15, 2026	34.26	34.26	33.88	33.90	33.90	0.73%	9,943
Jan 14, 2026	33.67	33.67	33.57	33.66	33.65	0.64%	3,158
Jan 13, 2026	33.35	33.50	33.35	33.44	33.44	-	2,555
Jan 12, 2026	33.29	33.50	33.15	33.44	33.44	0.88%	4,458
Jan 9, 2026	33.07	33.15	33.07	33.15	33.15	0.81%	1,602
Jan 8, 2026	32.95	32.95	32.76	32.88	32.88	-0.95%	3,234
Jan 7, 2026	33.20	33.20	33.20	33.20	33.20	0.14%	118
Jan 6, 2026	33.10	33.17	33.10	33.15	33.15	0.40%	1,266
Jan 5, 2026	32.80	33.03	32.80	33.02	33.02	0.68%	2,213
Jan 2, 2026	32.71	32.80	32.71	32.80	32.80	2.30%	3,302
Dec 31, 2025	32.24	32.24	31.90	32.06	32.06	-0.16%	9,805
Dec 30, 2025	32.12	32.23	32.11	32.11	32.11	0.55%	2,009
Dec 29, 2025	31.97	31.99	31.90	31.93	31.93	-0.17%	3,641
Dec 26, 2025	31.87	32.01	31.87	31.99	31.99	0.24%	4,872
Dec 24, 2025	31.79	31.91	31.78	31.91	31.91	0.55%	3,891
Dec 23, 2025	31.68	31.74	31.59	31.74	31.74	0.34%	6,192
Dec 22, 2025	31.56	31.67	31.56	31.63	31.63	0.09%	2,781
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.