iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
28.86
+0.37 (1.30%)
At close: Dec 20, 2024, 2:56 PM
28.80
-0.06 (-0.22%)
After-hours: Dec 20, 2024, 8:00 PM EST
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.56 | 28.86 | 28.56 | 28.80 | 28.80 | 1.08% | 1,871 |
| Dec 19, 2024 | 28.67 | 28.67 | 28.49 | 28.49 | 28.49 | -0.31% | 743 |
| Dec 18, 2024 | 29.34 | 29.34 | 28.58 | 28.58 | 28.58 | -2.49% | 2,366 |
| Dec 17, 2024 | 29.33 | 29.34 | 29.25 | 29.31 | 29.31 | -1.11% | 3,926 |
| Dec 16, 2024 | 29.93 | 29.93 | 29.64 | 29.64 | 29.48 | -0.67% | 850 |
| Dec 13, 2024 | 29.87 | 29.87 | 29.83 | 29.84 | 29.68 | -0.30% | 666 |
| Dec 12, 2024 | 30.05 | 30.05 | 29.93 | 29.93 | 29.76 | -0.31% | 3,040 |
| Dec 11, 2024 | 30.07 | 30.07 | 30.02 | 30.02 | 29.86 | -0.26% | 127 |
| Dec 10, 2024 | 30.19 | 30.19 | 30.10 | 30.10 | 29.94 | -0.61% | 1,074 |
| Dec 9, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.12 | -0.51% | 119 |
| Dec 6, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.28 | -0.32% | 18 |
| Dec 5, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.37 | -0.35% | 18 |
| Dec 4, 2024 | 30.61 | 30.65 | 30.61 | 30.65 | 30.48 | -0.22% | 2,673 |
| Dec 3, 2024 | 30.71 | 30.72 | 30.71 | 30.72 | 30.55 | -0.52% | 570 |
| Dec 2, 2024 | 30.89 | 30.89 | 30.88 | 30.88 | 30.71 | -0.56% | 612 |
| Nov 29, 2024 | 31.11 | 31.11 | 31.05 | 31.05 | 30.88 | 0.32% | 1,307 |
| Nov 27, 2024 | 31.00 | 31.00 | 30.95 | 30.95 | 30.78 | -0.06% | 280 |
| Nov 26, 2024 | 30.80 | 30.98 | 30.80 | 30.97 | 30.80 | 0.06% | 2,887 |
| Nov 25, 2024 | 30.97 | 30.98 | 30.93 | 30.95 | 30.78 | 0.68% | 2,354 |
| Nov 22, 2024 | 30.71 | 30.74 | 30.69 | 30.74 | 30.57 | 0.77% | 545 |
| Nov 21, 2024 | 30.48 | 30.51 | 30.48 | 30.51 | 30.34 | 1.16% | 128 |
| Nov 20, 2024 | 30.04 | 30.16 | 30.02 | 30.16 | 29.99 | 0.16% | 528 |
| Nov 19, 2024 | 30.15 | 30.16 | 30.11 | 30.11 | 29.94 | -0.50% | 1,458 |
| Nov 18, 2024 | 30.28 | 30.28 | 30.24 | 30.26 | 30.09 | 0.44% | 1,515 |
| Nov 15, 2024 | 30.14 | 30.14 | 30.10 | 30.13 | 29.96 | -0.47% | 1,134 |
| Nov 14, 2024 | 30.40 | 30.40 | 30.27 | 30.27 | 30.10 | -0.47% | 9,672 |
| Nov 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.24 | 0.12% | 156 |
| Nov 12, 2024 | 30.46 | 30.46 | 30.38 | 30.38 | 30.21 | -0.86% | 632 |
| Nov 11, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.47 | 0.25% | 20 |
| Nov 8, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.39 | 0.50% | 296 |
| Nov 7, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.24 | -0.09% | 131 |
| Nov 6, 2024 | 30.29 | 30.44 | 30.29 | 30.44 | 30.27 | 2.62% | 1,976 |
| Nov 5, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.50 | 1.05% | 1 |
| Nov 4, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.19 | -0.21% | 62 |
| Nov 1, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.26 | -0.10% | 16 |
| Oct 31, 2024 | 29.45 | 29.55 | 29.45 | 29.45 | 29.29 | -0.75% | 201 |
| Oct 30, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.51 | -0.05% | 2 |
| Oct 29, 2024 | 29.85 | 29.85 | 29.69 | 29.69 | 29.52 | -0.55% | 967 |
| Oct 28, 2024 | 29.86 | 29.87 | 29.85 | 29.85 | 29.68 | 0.51% | 227 |
| Oct 25, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.53 | -0.63% | - |
| Oct 24, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.72 | -0.20% | 1,598 |
| Oct 23, 2024 | 29.97 | 29.97 | 29.93 | 29.95 | 29.78 | -0.38% | 1,598 |
| Oct 22, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.90 | -0.20% | 180 |
| Oct 21, 2024 | 30.10 | 30.12 | 30.09 | 30.12 | 29.95 | -0.92% | 1,010 |
| Oct 18, 2024 | 30.37 | 30.40 | 30.37 | 30.40 | 30.23 | 0.02% | 351 |
| Oct 17, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.23 | -0.10% | 131 |
| Oct 16, 2024 | 30.33 | 30.43 | 30.33 | 30.43 | 30.26 | 0.79% | 1,065 |
| Oct 15, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.02 | -0.65% | 16 |
| Oct 14, 2024 | 30.30 | 30.38 | 30.30 | 30.38 | 30.21 | 0.69% | 578 |
| Oct 11, 2024 | 30.17 | 30.18 | 30.15 | 30.17 | 30.01 | 0.91% | 4,822 |
| Oct 10, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.74 | -0.40% | 28 |
| Oct 9, 2024 | 29.85 | 30.02 | 29.84 | 30.02 | 29.86 | 0.91% | 4,984 |
| Oct 8, 2024 | 29.74 | 29.75 | 29.74 | 29.75 | 29.59 | 0.25% | 1,474 |
| Oct 7, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.51 | -0.68% | 4 |
| Oct 4, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.71 | 0.71% | 1 |
| Oct 3, 2024 | 29.68 | 29.68 | 29.64 | 29.67 | 29.50 | -0.44% | 1,004 |
| Oct 2, 2024 | 29.82 | 29.82 | 29.80 | 29.80 | 29.63 | -0.04% | 941 |
| Oct 1, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.64 | -0.42% | 22 |
| Sep 30, 2024 | 29.90 | 29.94 | 29.78 | 29.94 | 29.77 | 0.26% | 827 |
| Sep 27, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.69 | 0.34% | 49 |
| Sep 26, 2024 | 29.75 | 29.76 | 29.75 | 29.76 | 29.59 | 0.64% | 479 |
| Sep 25, 2024 | 29.82 | 29.82 | 29.57 | 29.57 | 29.41 | -1.11% | 506 |
| Sep 24, 2024 | 29.88 | 29.90 | 29.87 | 29.90 | 29.58 | 0.12% | 4,583 |
| Sep 23, 2024 | 29.84 | 29.87 | 29.82 | 29.87 | 29.54 | 0.42% | 6,089 |
| Sep 20, 2024 | 29.65 | 29.74 | 29.63 | 29.74 | 29.42 | -0.18% | 885 |
| Sep 19, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.47 | 0.92% | 59 |
| Sep 18, 2024 | 29.56 | 29.56 | 29.52 | 29.52 | 29.21 | -0.16% | 216 |
| Sep 17, 2024 | 29.70 | 29.71 | 29.51 | 29.57 | 29.25 | - | 10,123 |
| Sep 16, 2024 | 29.57 | 29.57 | 29.55 | 29.57 | 29.25 | 0.82% | 403 |
| Sep 13, 2024 | 29.29 | 29.33 | 29.29 | 29.33 | 29.02 | 0.87% | 2,696 |
| Sep 12, 2024 | 28.91 | 29.09 | 28.91 | 29.08 | 28.77 | 0.55% | 7,439 |
| Sep 11, 2024 | 28.50 | 28.92 | 28.50 | 28.92 | 28.61 | -0.04% | 22,108 |
| Sep 10, 2024 | 28.86 | 28.93 | 28.83 | 28.93 | 28.62 | 0.10% | 4,861 |
| Sep 9, 2024 | 28.87 | 28.97 | 28.87 | 28.90 | 28.59 | 1.01% | 1,614 |
| Sep 6, 2024 | 28.63 | 28.68 | 28.60 | 28.61 | 28.30 | -1.08% | 7,257 |
| Sep 5, 2024 | 29.02 | 29.02 | 28.92 | 28.92 | 28.61 | -0.82% | 3,240 |
| Sep 4, 2024 | 29.16 | 29.16 | 29.09 | 29.16 | 28.85 | 0.01% | 1,591 |
| Sep 3, 2024 | 29.30 | 29.30 | 29.12 | 29.16 | 28.85 | -1.25% | 5,603 |
| Aug 30, 2024 | 29.38 | 29.53 | 29.26 | 29.53 | 29.21 | 1.01% | 9,827 |
| Aug 29, 2024 | 29.29 | 29.30 | 29.23 | 29.23 | 28.92 | 0.37% | 3,211 |
| Aug 28, 2024 | 29.13 | 29.13 | 29.00 | 29.12 | 28.81 | -0.11% | 1,584 |
| Aug 27, 2024 | 29.13 | 29.16 | 29.13 | 29.16 | 28.84 | 0.07% | 4,670 |
| Aug 26, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.82 | 0.03% | - |
| Aug 23, 2024 | 29.08 | 29.13 | 29.04 | 29.13 | 28.82 | 1.33% | 1,245 |
| Aug 22, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.44 | -0.29% | 56 |
| Aug 21, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.52 | 0.52% | 740 |
| Aug 20, 2024 | 28.72 | 28.72 | 28.68 | 28.68 | 28.37 | -0.27% | 1,601 |
| Aug 19, 2024 | 28.75 | 28.76 | 28.74 | 28.76 | 28.45 | 0.59% | 1,900 |
| Aug 16, 2024 | 28.49 | 28.59 | 28.49 | 28.59 | 28.28 | 0.38% | 208 |
| Aug 15, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.18 | 0.94% | 18 |
| Aug 14, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.91 | 0.64% | 14 |
| Aug 13, 2024 | 27.97 | 28.04 | 27.93 | 28.04 | 27.74 | 1.15% | 5,811 |
| Aug 12, 2024 | 27.85 | 27.85 | 27.70 | 27.72 | 27.42 | -0.52% | 442 |
| Aug 9, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.56 | 0.18% | 135 |
| Aug 8, 2024 | 27.83 | 27.83 | 27.81 | 27.81 | 27.51 | 1.74% | 135 |
| Aug 7, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.05 | -0.82% | 1 |
| Aug 6, 2024 | 27.32 | 27.82 | 27.32 | 27.56 | 27.27 | 0.98% | 1,555 |
| Aug 5, 2024 | 27.36 | 27.36 | 27.30 | 27.30 | 27.00 | -2.30% | 324 |
| Aug 2, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.64 | -1.56% | 92 |
| Aug 1, 2024 | 28.42 | 28.42 | 28.38 | 28.38 | 28.08 | -1.10% | 422 |