iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
31.87
+0.19 (0.61%)
Oct 24, 2025, 2:56 PM EDT - Market open
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.87 | 31.88 | 31.84 | 31.84 | - | 0.51% | 7,516 |
| Oct 23, 2025 | 31.62 | 31.72 | 31.55 | 31.68 | 31.68 | 0.38% | 123,742 |
| Oct 22, 2025 | 31.74 | 31.74 | 31.45 | 31.56 | 31.56 | -0.50% | 90,902 |
| Oct 21, 2025 | 31.75 | 31.82 | 31.67 | 31.72 | 31.72 | 0.24% | 65,640 |
| Oct 20, 2025 | 31.54 | 31.68 | 31.52 | 31.65 | 31.65 | 0.97% | 83,226 |
| Oct 17, 2025 | 31.23 | 31.39 | 31.17 | 31.34 | 31.34 | 0.40% | 82,736 |
| Oct 16, 2025 | 31.49 | 31.54 | 31.14 | 31.22 | 31.22 | -0.75% | 61,561 |
| Oct 15, 2025 | 31.54 | 31.66 | 31.25 | 31.45 | 31.45 | 0.48% | 129,300 |
| Oct 14, 2025 | 30.98 | 31.43 | 30.87 | 31.30 | 31.30 | 0.58% | 16,338 |
| Oct 13, 2025 | 31.08 | 31.18 | 30.99 | 31.12 | 31.12 | 1.01% | 166,315 |
| Oct 10, 2025 | 31.50 | 31.52 | 30.80 | 30.81 | 30.81 | -1.85% | 120,191 |
| Oct 9, 2025 | 31.47 | 31.47 | 31.36 | 31.39 | 31.39 | -0.44% | 16,060 |
| Oct 8, 2025 | 31.47 | 31.59 | 31.40 | 31.53 | 31.53 | 0.09% | 17,389 |
| Oct 7, 2025 | 31.72 | 31.72 | 31.42 | 31.50 | 31.50 | -0.26% | 149,985 |
| Oct 6, 2025 | 31.66 | 31.66 | 31.54 | 31.58 | 31.58 | -0.11% | 81,558 |
| Oct 3, 2025 | 31.69 | 31.79 | 31.62 | 31.62 | 31.62 | 0.30% | 28,363 |
| Oct 2, 2025 | 31.43 | 31.55 | 31.39 | 31.52 | 31.52 | 0.07% | 50,175 |
| Oct 1, 2025 | 31.40 | 31.52 | 31.40 | 31.50 | 31.50 | 0.16% | 35,450 |
| Sep 30, 2025 | 31.40 | 31.47 | 31.24 | 31.45 | 31.45 | 0.22% | 9,461 |
| Sep 29, 2025 | 31.31 | 31.40 | 31.29 | 31.38 | 31.38 | 0.19% | 34,889 |
| Sep 26, 2025 | 31.22 | 31.34 | 31.21 | 31.32 | 31.32 | 0.65% | 48,656 |
| Sep 25, 2025 | 31.28 | 31.28 | 31.01 | 31.12 | 31.12 | -0.67% | 62,427 |
| Sep 24, 2025 | 31.40 | 31.41 | 31.29 | 31.33 | 31.33 | -0.10% | 100,868 |
| Sep 23, 2025 | 31.42 | 31.51 | 31.31 | 31.36 | 31.36 | 0.03% | 36,072 |
| Sep 22, 2025 | 31.28 | 31.40 | 31.27 | 31.35 | 31.35 | 0.06% | 28,179 |
| Sep 19, 2025 | 31.34 | 31.38 | 31.22 | 31.33 | 31.33 | -0.03% | 38,620 |
| Sep 18, 2025 | 31.27 | 31.45 | 31.26 | 31.34 | 31.34 | 0.55% | 98,867 |
| Sep 17, 2025 | 31.04 | 31.39 | 31.04 | 31.17 | 31.17 | 0.23% | 269,309 |
| Sep 16, 2025 | 31.19 | 31.19 | 30.99 | 31.10 | 31.10 | -0.34% | 4,225,882 |
| Sep 15, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.06 | -0.13% | 252 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.10 | -0.68% | 269 |
| Sep 11, 2025 | 31.46 | 31.48 | 31.46 | 31.46 | 31.31 | 1.16% | 3,069 |
| Sep 10, 2025 | 31.06 | 31.10 | 31.02 | 31.10 | 30.95 | 0.35% | 15,742 |
| Sep 9, 2025 | 30.90 | 30.99 | 30.90 | 30.99 | 30.84 | 0.27% | 238 |
| Sep 8, 2025 | 30.86 | 30.91 | 30.86 | 30.91 | 30.76 | -0.20% | 609 |
| Sep 5, 2025 | 30.88 | 30.97 | 30.87 | 30.97 | 30.82 | -0.01% | 8,760 |
| Sep 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.83 | 0.68% | 61 |
| Sep 3, 2025 | 30.73 | 30.77 | 30.62 | 30.77 | 30.62 | -0.36% | 1,030 |
| Sep 2, 2025 | 30.73 | 30.88 | 30.72 | 30.88 | 30.73 | -0.61% | 653 |
| Aug 29, 2025 | 31.05 | 31.06 | 31.05 | 31.06 | 30.92 | -0.18% | 4,462 |
| Aug 28, 2025 | 31.12 | 31.12 | 31.11 | 31.12 | 30.97 | 0.01% | 714 |
| Aug 27, 2025 | 31.09 | 31.15 | 31.08 | 31.12 | 30.97 | 0.26% | 6,784 |
| Aug 26, 2025 | 30.95 | 31.04 | 30.95 | 31.04 | 30.89 | 0.15% | 909 |
| Aug 25, 2025 | 31.13 | 31.13 | 30.99 | 30.99 | 30.84 | -0.66% | 4,532 |
| Aug 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.05 | 1.54% | 6 |
| Aug 21, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.58 | -0.38% | 3 |
| Aug 20, 2025 | 30.80 | 30.89 | 30.80 | 30.84 | 30.69 | 0.23% | 847 |
| Aug 19, 2025 | 30.74 | 30.77 | 30.74 | 30.77 | 30.62 | 0.28% | 428 |
| Aug 18, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.54 | -0.15% | 175 |
| Aug 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.58 | -0.24% | 192 |