iShares ESG Aware MSCI USA Value ETF (EVUS)

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.42	33.43	33.17	33.41	33.41	-0.30%	16,501
Jan 29, 2026	33.55	33.55	33.40	33.51	33.51	0.84%	5,801
Jan 28, 2026	33.25	33.28	33.16	33.23	33.23	0.15%	35,995
Jan 27, 2026	33.13	33.21	33.11	33.18	33.18	-0.06%	23,276
Jan 26, 2026	33.13	33.24	33.13	33.20	33.20	0.56%	23,378
Jan 23, 2026	33.09	33.09	32.95	33.02	33.02	-0.53%	24,601
Jan 22, 2026	33.10	33.29	33.07	33.19	33.19	0.64%	21,612
Jan 21, 2026	32.75	33.06	32.71	32.98	32.98	1.51%	23,017
Jan 20, 2026	32.59	32.80	32.47	32.49	32.49	-1.58%	27,325
Jan 16, 2026	33.06	33.10	32.98	33.01	33.01	-0.18%	22,015
Jan 15, 2026	33.03	33.15	33.03	33.07	33.07	0.30%	66,128
Jan 14, 2026	32.82	32.97	32.80	32.97	32.97	0.35%	40,119
Jan 13, 2026	33.03	33.03	32.78	32.86	32.86	-0.29%	37,427
Jan 12, 2026	32.78	32.95	32.78	32.95	32.95	-0.06%	46,286
Jan 9, 2026	32.93	33.01	32.85	32.97	32.97	0.61%	98,333
Jan 8, 2026	32.62	32.84	32.62	32.77	32.77	0.77%	21,659
Jan 7, 2026	32.87	32.87	32.51	32.52	32.52	-0.97%	31,966
Jan 6, 2026	32.50	32.85	32.50	32.84	32.84	0.92%	47,948
Jan 5, 2026	32.33	32.60	32.33	32.54	32.54	0.93%	37,221
Jan 2, 2026	32.21	32.27	32.00	32.24	32.24	0.62%	48,367
Dec 31, 2025	32.22	32.22	32.04	32.04	32.04	-0.80%	39,396
Dec 30, 2025	32.27	32.32	32.25	32.30	32.30	-	29,104
Dec 29, 2025	32.31	32.33	32.26	32.30	32.30	-0.22%	24,677
Dec 26, 2025	32.34	32.37	32.26	32.37	32.37	0.03%	35,980
Dec 24, 2025	32.30	32.39	32.29	32.36	32.36	0.40%	16,581
Dec 23, 2025	32.16	32.25	32.16	32.23	32.23	0.06%	41,773
Dec 22, 2025	32.28	32.28	32.08	32.21	32.21	0.69%	87,561
Dec 19, 2025	32.01	32.08	31.97	31.99	31.99	0.38%	95,852
Dec 18, 2025	32.02	32.10	31.84	31.87	31.87	0.17%	59,512
Dec 17, 2025	32.00	32.04	31.80	31.82	31.82	-0.39%	23,537
Dec 16, 2025	32.19	32.19	31.84	31.94	31.94	-1.19%	47,875
Dec 15, 2025	32.29	32.34	32.19	32.33	32.20	0.23%	54,616
Dec 12, 2025	32.49	32.49	32.17	32.25	32.12	-0.40%	47,611
Dec 11, 2025	32.11	32.40	32.11	32.38	32.25	0.59%	63,027
Dec 10, 2025	31.87	32.24	31.86	32.19	32.06	1.19%	96,350
Dec 9, 2025	31.86	32.01	31.79	31.81	31.69	-0.19%	66,512
Dec 8, 2025	32.21	32.21	31.85	31.87	31.75	-0.79%	37,409
Dec 5, 2025	32.15	32.22	32.09	32.13	32.00	0.27%	45,872
Dec 4, 2025	31.99	32.09	31.96	32.04	31.92	0.17%	82,719
Dec 3, 2025	31.67	32.03	31.67	31.99	31.86	0.88%	69,715
Dec 2, 2025	31.68	31.78	31.61	31.71	31.58	-0.08%	46,872
Dec 1, 2025	31.86	31.91	31.70	31.73	31.61	-0.72%	88,190
Nov 28, 2025	31.84	31.98	31.84	31.96	31.84	0.63%	35,713
Nov 26, 2025	31.59	31.84	31.59	31.76	31.64	0.41%	73,538
Nov 25, 2025	31.36	31.67	31.33	31.63	31.51	1.44%	139,521
Nov 24, 2025	31.12	31.25	30.96	31.18	31.06	0.48%	62,140
Nov 21, 2025	30.76	31.17	30.68	31.03	30.91	1.47%	117,078
Nov 20, 2025	31.27	31.27	30.56	30.58	30.46	-1.00%	91,613
Nov 19, 2025	30.96	31.02	30.78	30.89	30.77	-0.26%	205,967
Nov 18, 2025	30.93	31.13	30.79	30.97	30.85	-0.16%	2,917,089

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.