iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
31.03
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT - Market open
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.28 | -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 | 30.29 | -0.20% | 2,688 |
| Sep 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.12% | 110 |
| Sep 17, 2025 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | 0.37% | 387 |
| Sep 16, 2025 | 30.21 | 30.27 | 30.21 | 30.27 | 30.27 | 0.77% | 423 |
| Sep 15, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.31% | 127 |
| Sep 12, 2025 | 29.97 | 29.98 | 29.94 | 29.94 | 29.94 | 0.34% | 451 |
| Sep 11, 2025 | 29.79 | 29.84 | 29.79 | 29.84 | 29.84 | 1.67% | 166 |
| Sep 10, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.95% | 251 |
| Sep 9, 2025 | 29.17 | 29.17 | 29.08 | 29.08 | 29.08 | 0.70% | 112 |
| Sep 8, 2025 | 28.86 | 28.87 | 28.76 | 28.87 | 28.87 | 1.01% | 1,981 |
| Sep 5, 2025 | 28.56 | 28.59 | 28.56 | 28.59 | 28.59 | 0.96% | 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 |