iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
32.41
+0.06 (0.19%)
Nov 28, 2025, 1:00 PM EST - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.25 | 32.31 | 32.25 | 32.31 | 32.31 | -0.13% | 45 |
| Nov 26, 2025 | 32.21 | 32.62 | 32.21 | 32.35 | 32.35 | 1.00% | 15,174 |
| Nov 25, 2025 | 31.87 | 32.08 | 31.87 | 32.03 | 32.03 | 0.22% | 4,504 |
| Nov 24, 2025 | 31.85 | 31.98 | 31.85 | 31.97 | 31.96 | 0.92% | 944 |
| Nov 21, 2025 | 31.51 | 31.67 | 31.32 | 31.67 | 31.67 | -0.51% | 1,003 |
| Nov 20, 2025 | 32.49 | 32.49 | 31.84 | 31.84 | 31.84 | -1.46% | 1,191 |
| Nov 19, 2025 | 32.28 | 32.34 | 32.22 | 32.31 | 32.31 | -0.31% | 757 |
| Nov 18, 2025 | 32.20 | 32.43 | 32.08 | 32.41 | 32.41 | -0.54% | 2,474 |
| Nov 17, 2025 | 32.88 | 32.96 | 32.52 | 32.59 | 32.58 | -1.10% | 6,585 |
| Nov 14, 2025 | 33.12 | 33.12 | 32.94 | 32.95 | 32.95 | -0.45% | 643 |
| Nov 13, 2025 | 33.48 | 33.48 | 33.09 | 33.10 | 33.10 | -1.11% | 4,280 |
| Nov 12, 2025 | 33.54 | 33.54 | 33.42 | 33.47 | 33.47 | 0.03% | 2,879 |
| Nov 11, 2025 | 33.40 | 33.49 | 33.35 | 33.46 | 33.46 | 0.44% | 658 |
| Nov 10, 2025 | 33.12 | 33.31 | 33.11 | 33.31 | 33.31 | 2.02% | 2,138 |
| Nov 7, 2025 | 32.36 | 32.65 | 32.33 | 32.65 | 32.65 | -0.25% | 956 |
| Nov 6, 2025 | 32.99 | 32.99 | 32.74 | 32.74 | 32.74 | -0.69% | 5,148 |
| Nov 5, 2025 | 32.66 | 33.00 | 32.66 | 32.96 | 32.96 | 1.26% | 4,151 |
| Nov 4, 2025 | 32.59 | 32.80 | 32.55 | 32.55 | 32.55 | -1.96% | 23,781 |
| Nov 3, 2025 | 33.16 | 33.23 | 33.16 | 33.20 | 33.20 | 1.55% | 1,360 |
| Oct 31, 2025 | 32.67 | 32.70 | 32.61 | 32.70 | 32.70 | -0.66% | 1,160 |
| Oct 30, 2025 | 32.89 | 32.92 | 32.89 | 32.92 | 32.92 | -0.60% | 318 |
| Oct 29, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1.00% | 103 |
| Oct 28, 2025 | 32.67 | 32.79 | 32.65 | 32.79 | 32.79 | 0.16% | 770 |
| Oct 27, 2025 | 32.67 | 32.77 | 32.67 | 32.73 | 32.73 | 1.33% | 1,515 |
| Oct 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.91% | 278 |
| Oct 23, 2025 | 31.94 | 32.08 | 31.94 | 32.01 | 32.01 | 1.25% | 377 |
| Oct 22, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.32% | 217 |
| Oct 21, 2025 | 31.52 | 31.62 | 31.43 | 31.51 | 31.51 | -0.99% | 2,074 |
| Oct 20, 2025 | 31.53 | 31.83 | 31.53 | 31.83 | 31.83 | 1.76% | 414 |
| Oct 17, 2025 | 31.01 | 31.28 | 31.01 | 31.28 | 31.28 | 0.52% | 775 |
| Oct 16, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.58% | 239 |
| Oct 15, 2025 | 30.65 | 30.66 | 30.63 | 30.63 | 30.63 | 1.09% | 5,342 |
| Oct 14, 2025 | 30.33 | 30.33 | 30.25 | 30.30 | 30.30 | -0.40% | 3,270 |
| Oct 13, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.62% | 47 |
| Oct 10, 2025 | 30.75 | 30.75 | 29.65 | 29.65 | 29.65 | -3.14% | 643 |
| Oct 9, 2025 | 30.66 | 30.66 | 30.61 | 30.61 | 30.61 | -0.80% | 557 |
| Oct 8, 2025 | 30.64 | 30.85 | 30.64 | 30.85 | 30.85 | 0.55% | 1,696 |
| Oct 7, 2025 | 30.78 | 30.78 | 30.62 | 30.69 | 30.69 | -1.10% | 5,912 |
| Oct 6, 2025 | 31.02 | 31.05 | 30.98 | 31.03 | 31.03 | 0.29% | 1,553 |
| Oct 3, 2025 | 30.97 | 30.97 | 30.94 | 30.94 | 30.94 | 0.31% | 300 |
| Oct 2, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.00% | 6 |
| Oct 1, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.90% | 46 |
| Sep 30, 2025 | 30.19 | 30.26 | 30.19 | 30.26 | 30.26 | 0.21% | 239 |
| Sep 29, 2025 | 30.25 | 30.25 | 30.20 | 30.20 | 30.20 | 0.84% | 502 |
| Sep 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.45% | 56 |
| Sep 25, 2025 | 30.10 | 30.15 | 30.03 | 30.09 | 30.09 | -0.63% | 4,410 |
| Sep 24, 2025 | 30.39 | 30.39 | 30.28 | 30.28 | 30.27 | -0.03% | 585 |
| Sep 23, 2025 | 30.37 | 30.37 | 30.28 | 30.28 | 30.28 | -0.25% | 123 |
| Sep 22, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.24% | 197 |
| Sep 19, 2025 | 30.41 | 30.41 | 30.25 | 30.29 | 30.28 | -0.20% | 2,688 |