iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
27.22
-0.40 (-1.45%)
At close: Jun 13, 2025, 4:00 PM
27.22
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.06% | 7 |
| Jun 11, 2025 | 27.62 | 27.62 | 27.60 | 27.60 | 27.60 | 0.93% | 115 |
| Jun 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.46% | 40 |
| Jun 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.92% | 3 |
| Jun 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.42% | 44 |
| Jun 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.66% | 2,521 |
| Jun 4, 2025 | 26.68 | 26.69 | 26.65 | 26.69 | 26.69 | 1.15% | 1,700 |
| Jun 3, 2025 | 26.30 | 26.38 | 26.30 | 26.38 | 26.38 | 0.40% | 4,067 |
| Jun 2, 2025 | 26.18 | 26.28 | 26.18 | 26.28 | 26.28 | 0.59% | 502 |
| May 30, 2025 | 26.04 | 26.12 | 26.04 | 26.12 | 26.12 | -0.90% | 1,125 |
| May 29, 2025 | 26.43 | 26.43 | 26.36 | 26.36 | 26.36 | - | 4,513 |
| May 28, 2025 | 25.75 | 26.48 | 25.75 | 26.36 | 26.36 | -0.16% | 6,801 |
| May 27, 2025 | 26.45 | 26.47 | 26.40 | 26.40 | 26.40 | -0.14% | 15,227 |
| May 23, 2025 | 26.30 | 26.44 | 26.30 | 26.44 | 26.44 | 0.27% | 1,036 |
| May 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.46% | 2 |
| May 21, 2025 | 26.56 | 26.56 | 26.49 | 26.49 | 26.49 | -0.38% | 313 |
| May 20, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.09% | 4 |
| May 19, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.16% | 205 |
| May 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.04% | 54 |
| May 15, 2025 | 26.55 | 26.62 | 26.55 | 26.62 | 26.62 | -0.47% | 4,572 |
| May 14, 2025 | 26.74 | 26.75 | 26.74 | 26.75 | 26.75 | 0.67% | 203 |
| May 13, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.54% | - |
| May 12, 2025 | 26.41 | 26.42 | 26.41 | 26.42 | 26.42 | 2.37% | 247 |
| May 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.88% | 164 |
| May 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.29% | 163 |
| May 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.62% | 3 |
| May 6, 2025 | 25.85 | 25.90 | 25.72 | 25.82 | 25.82 | -0.56% | 19,645 |
| May 5, 2025 | 25.98 | 25.98 | 25.94 | 25.97 | 25.97 | 0.84% | 6,859 |
| May 2, 2025 | 25.76 | 25.81 | 25.62 | 25.75 | 25.75 | 2.08% | 13,200 |
| May 1, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | -0.14% | 2,720 |
| Apr 30, 2025 | 25.13 | 25.26 | 25.11 | 25.26 | 25.26 | -0.08% | 1,242 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 38 |
| Apr 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.20% | 7 |
| Apr 25, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | -0.17% | 179 |
| Apr 24, 2025 | 25.00 | 25.27 | 25.00 | 25.27 | 25.27 | 0.98% | 7,127 |
| Apr 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.34% | 118 |
| Apr 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.54% | 166 |
| Apr 21, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.13% | 159 |
| Apr 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.49% | 186 |
| Apr 16, 2025 | 24.31 | 24.31 | 24.17 | 24.17 | 24.17 | -1.09% | 241 |
| Apr 15, 2025 | 24.48 | 24.54 | 24.44 | 24.44 | 24.44 | -0.06% | 885 |
| Apr 14, 2025 | 24.34 | 24.47 | 24.34 | 24.45 | 24.45 | 1.62% | 2,925 |
| Apr 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.35% | 278 |
| Apr 10, 2025 | 23.48 | 23.55 | 23.22 | 23.28 | 23.28 | -2.71% | 3,316 |
| Apr 9, 2025 | 22.36 | 24.08 | 22.36 | 23.93 | 23.93 | 7.03% | 5,278 |
| Apr 8, 2025 | 22.95 | 22.95 | 22.36 | 22.36 | 22.36 | -2.66% | 1,466 |
| Apr 7, 2025 | 22.92 | 23.15 | 22.92 | 22.97 | 22.97 | -3.20% | 4,450 |
| Apr 4, 2025 | 23.96 | 24.08 | 23.69 | 23.73 | 23.73 | -5.80% | 2,065 |
| Apr 3, 2025 | 25.23 | 25.24 | 25.19 | 25.19 | 25.19 | -2.14% | 2,594 |
| Apr 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | 22 |