iShares MSCI Emerging Markets Value Factor ETF (EVLU)

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	34.52	34.52	34.52	34.52	34.52	0.79%	150
Mar 16, 2026	34.02	34.32	34.02	34.25	34.25	2.49%	1,981
Mar 13, 2026	33.97	33.97	33.42	33.42	33.42	-0.37%	11,499
Mar 12, 2026	34.27	34.30	33.52	33.54	33.54	-2.70%	9,021
Mar 11, 2026	34.33	34.47	34.29	34.47	34.47	0.40%	1,242
Mar 10, 2026	34.75	34.75	34.33	34.33	34.33	-0.58%	818
Mar 9, 2026	33.64	34.53	33.57	34.53	34.53	1.62%	3,697
Mar 6, 2026	33.95	34.08	33.95	33.98	33.98	-0.44%	992
Mar 5, 2026	34.45	34.45	33.76	34.13	34.13	-2.06%	16,894
Mar 4, 2026	34.42	35.18	34.42	34.85	34.85	-0.16%	10,405
Mar 3, 2026	34.73	34.91	34.00	34.91	34.91	-5.17%	11,278
Mar 2, 2026	36.31	37.02	36.31	36.81	36.81	-1.35%	7,384
Feb 27, 2026	37.16	37.37	37.16	37.31	37.31	0.07%	3,230
Feb 26, 2026	37.14	37.29	36.97	37.29	37.29	-0.12%	32,687
Feb 25, 2026	37.19	37.37	37.19	37.33	37.33	1.65%	3,290
Feb 24, 2026	36.49	36.74	36.48	36.73	36.73	1.29%	3,015
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

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.