iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
28.59
+0.27 (0.96%)
At close: Sep 5, 2025, 4:00 PM
28.59
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.32 | 28.62 | 28.32 | 28.56 | - | 0.87% | 1,236 |
| Sep 4, 2025 | 28.27 | 28.33 | 28.26 | 28.32 | 28.32 | -0.14% | 1,468 |
| Sep 3, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.28% | 8 |
| Sep 2, 2025 | 28.10 | 28.28 | 28.10 | 28.28 | 28.28 | -0.42% | 839 |
| Aug 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.53% | 89 |
| Aug 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.64% | 77 |
| Aug 27, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.66% | 5 |
| Aug 26, 2025 | 28.52 | 28.55 | 28.52 | 28.55 | 28.55 | -0.13% | 180 |
| Aug 25, 2025 | 28.79 | 28.79 | 28.59 | 28.59 | 28.59 | -0.75% | 2,191 |
| Aug 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.81% | 185 |
| Aug 21, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.31% | 4 |
| Aug 20, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.02% | 5 |
| Aug 19, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.81% | 6 |
| Aug 18, 2025 | 28.61 | 28.62 | 28.61 | 28.62 | 28.62 | 0.30% | 168 |
| Aug 15, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.04% | 33 |
| Aug 14, 2025 | 28.34 | 28.56 | 28.34 | 28.54 | 28.54 | -1.03% | 551 |
| 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 |