iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
28.57
+0.48 (1.72%)
May 2, 2025, 4:00 PM EDT - Market closed
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 28.42 | 28.57 | 28.42 | 28.52 | 28.52 | 1.55% | 1,503 |
| May 1, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.43% | 184 |
| Apr 30, 2025 | 27.86 | 28.21 | 27.70 | 28.21 | 28.21 | 0.30% | 4,256 |
| Apr 29, 2025 | 28.13 | 28.15 | 28.12 | 28.12 | 28.12 | 0.62% | 751 |
| Apr 28, 2025 | 27.76 | 27.95 | 27.76 | 27.95 | 27.95 | 0.32% | 10,854 |
| Apr 25, 2025 | 27.78 | 27.87 | 27.78 | 27.86 | 27.86 | -0.19% | 19,566 |
| Apr 24, 2025 | 27.91 | 27.91 | 27.90 | 27.91 | 27.91 | 0.98% | 2,104 |
| Apr 23, 2025 | 28.01 | 28.01 | 27.56 | 27.64 | 27.64 | 0.79% | 5,795 |
| Apr 22, 2025 | 27.44 | 27.44 | 27.32 | 27.43 | 27.43 | 2.26% | 1,311 |
| Apr 21, 2025 | 26.74 | 26.82 | 26.73 | 26.82 | 26.82 | -1.98% | 689 |
| Apr 17, 2025 | 27.42 | 27.51 | 27.35 | 27.36 | 27.36 | 0.37% | 3,172 |
| Apr 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.30% | 1,366 |
| Apr 15, 2025 | 27.75 | 27.76 | 27.62 | 27.62 | 27.62 | -0.29% | 678 |
| Apr 14, 2025 | 27.69 | 27.80 | 27.69 | 27.70 | 27.70 | 1.13% | 5,429 |
| Apr 11, 2025 | 26.98 | 27.49 | 26.98 | 27.39 | 27.39 | 1.43% | 3,085 |
| Apr 10, 2025 | 27.12 | 27.12 | 26.79 | 27.00 | 27.00 | -2.72% | 2,041 |
| Apr 9, 2025 | 25.90 | 27.76 | 25.90 | 27.76 | 27.76 | 6.97% | 1,102 |
| Apr 8, 2025 | 27.15 | 27.15 | 25.85 | 25.95 | 25.95 | -1.78% | 5,830 |
| Apr 7, 2025 | 26.96 | 26.96 | 26.25 | 26.42 | 26.42 | -0.94% | 1,039 |
| Apr 4, 2025 | 28.00 | 28.00 | 26.67 | 26.67 | 26.67 | -5.76% | 1,542 |
| Apr 3, 2025 | 28.62 | 28.65 | 28.30 | 28.30 | 28.30 | -3.80% | 635 |
| Apr 2, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.68% | 267 |
| Apr 1, 2025 | 28.99 | 29.32 | 28.99 | 29.22 | 29.22 | -0.20% | 2,142 |
| Mar 31, 2025 | 28.96 | 29.28 | 28.96 | 29.28 | 29.28 | 1.05% | 347 |
| Mar 28, 2025 | 29.12 | 29.12 | 28.98 | 28.98 | 28.98 | -1.24% | 3,777 |
| Mar 27, 2025 | 29.36 | 29.37 | 29.34 | 29.34 | 29.34 | -0.12% | 3,773 |
| Mar 26, 2025 | 29.33 | 29.37 | 29.33 | 29.37 | 29.37 | 0.18% | 634 |
| Mar 25, 2025 | 29.27 | 29.32 | 29.23 | 29.32 | 29.32 | -0.31% | 1,829 |
| Mar 24, 2025 | 29.31 | 29.41 | 29.31 | 29.41 | 29.41 | 1.24% | 24,327 |
| Mar 21, 2025 | 28.94 | 29.05 | 28.94 | 29.05 | 29.05 | -0.38% | 919 |
| Mar 20, 2025 | 29.26 | 29.30 | 29.13 | 29.16 | 29.16 | -0.31% | 4,179 |
| Mar 19, 2025 | 29.12 | 29.25 | 29.12 | 29.25 | 29.25 | 0.53% | 2,538 |
| Mar 18, 2025 | 29.18 | 29.18 | 29.07 | 29.10 | 29.10 | -0.90% | 6,212 |
| Mar 17, 2025 | 29.18 | 29.36 | 29.17 | 29.36 | 29.25 | 1.35% | 1,646 |
| Mar 14, 2025 | 28.69 | 28.97 | 28.69 | 28.97 | 28.86 | 1.83% | 1,110 |
| Mar 13, 2025 | 28.77 | 28.77 | 28.45 | 28.45 | 28.34 | -0.84% | 5,941 |
| Mar 12, 2025 | 28.69 | 28.87 | 28.69 | 28.69 | 28.58 | -0.52% | 8,227 |
| Mar 11, 2025 | 29.24 | 29.24 | 28.84 | 28.84 | 28.73 | -1.31% | 542 |
| Mar 10, 2025 | 29.50 | 29.50 | 29.12 | 29.22 | 29.11 | -1.34% | 1,790 |
| Mar 7, 2025 | 29.47 | 29.62 | 29.38 | 29.62 | 29.51 | 0.99% | 1,118 |
| Mar 6, 2025 | 29.24 | 29.38 | 29.24 | 29.33 | 29.22 | -0.84% | 967 |
| Mar 5, 2025 | 29.45 | 29.65 | 29.34 | 29.58 | 29.47 | 0.72% | 8,050 |
| Mar 4, 2025 | 29.46 | 29.69 | 29.37 | 29.37 | 29.26 | -1.79% | 3,192 |
| Mar 3, 2025 | 30.26 | 30.30 | 29.87 | 29.91 | 29.79 | -0.77% | 594 |
| Feb 28, 2025 | 29.95 | 30.14 | 29.95 | 30.14 | 30.03 | 1.20% | 863 |
| Feb 27, 2025 | 30.08 | 30.08 | 29.78 | 29.78 | 29.67 | -0.27% | 1,071 |
| Feb 26, 2025 | 30.05 | 30.06 | 29.83 | 29.86 | 29.75 | -0.50% | 716 |
| Feb 25, 2025 | 29.96 | 30.07 | 29.96 | 30.01 | 29.90 | 0.33% | 8,910 |
| Feb 24, 2025 | 29.94 | 30.07 | 29.91 | 29.91 | 29.80 | - | 16,247 |
| Feb 21, 2025 | 29.88 | 29.93 | 29.88 | 29.91 | 29.80 | -1.12% | 4,520 |