Skip to main content
iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
29.91
-0.34 (-1.12%)
Feb 21, 2025, 3:59 PM EST - Market closed

EVUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.8829.9329.8829.9129.91-1.12%4,520
Feb 20, 202530.2230.2530.2230.2530.25-0.20%374
Feb 19, 202530.2230.3130.2230.3130.310.30%755
Feb 18, 202530.1330.2230.1230.2230.220.71%11,024
Feb 14, 202530.1230.1230.0130.0130.01-0.25%231
Feb 13, 202529.9130.0829.9130.0830.080.74%4,527
Feb 12, 202529.8529.8629.8329.8629.86-0.53%33,671
Feb 11, 202529.8730.0229.8630.0230.020.51%6,380
Feb 10, 202529.8729.8829.8529.8729.870.24%5,855
Feb 7, 202529.8029.8029.8029.8029.80-0.60%-
Feb 6, 202529.9729.9729.9729.9729.97-0.28%713
Feb 5, 202529.9830.0629.9830.0630.060.70%713
Feb 4, 202529.8929.8929.8529.8529.85-0.09%3,270
Feb 3, 202529.8229.9129.8229.8829.88-0.26%2,597
Jan 31, 202529.9929.9929.9629.9629.96-0.71%260
Jan 30, 202530.1130.2130.0230.1730.170.85%5,524
Jan 29, 202530.0430.0429.9229.9229.92-0.08%1,331
Jan 28, 202530.0830.0829.9429.9429.94-0.80%11,445
Jan 27, 202530.0630.1830.0630.1830.180.68%460,385
Jan 24, 202530.0130.0129.9729.9829.98-0.22%7,113
Jan 23, 202529.8530.0429.8530.0430.040.57%5,480
Jan 22, 202529.9829.9829.8729.8729.87-0.63%4,816
Jan 21, 202529.9930.0629.9830.0630.061.24%46,483
Jan 17, 202529.7129.7429.6929.6929.690.59%15,960
Jan 16, 202529.5429.5529.5229.5229.520.69%17,862
Jan 15, 202529.4029.4029.3229.3229.321.11%144
Jan 14, 202528.8928.9928.8928.9928.990.76%107
Jan 13, 202528.6428.7828.6428.7828.780.94%430
Jan 10, 202528.5128.5128.5128.5128.51-1.50%108
Jan 8, 202528.9328.9428.9328.9428.940.16%210
Jan 7, 202529.0029.0028.9028.9028.900.04%220
Jan 6, 202528.9228.9228.8828.8828.88-0.26%296
Jan 3, 202528.9628.9628.9628.9628.960.81%8
Jan 2, 202528.8628.8628.7028.7328.73-0.13%297
Dec 31, 202428.7928.7928.7628.7628.760.18%204
Dec 30, 202428.7828.7828.7128.7128.71-0.93%251
Dec 27, 202429.0329.0328.9828.9828.98-0.60%223
Dec 26, 202429.1229.1629.1229.1629.160.23%148
Dec 24, 202429.0029.0929.0029.0929.090.68%590
Dec 23, 202428.7928.8928.7928.8928.890.32%726
Dec 20, 202428.5628.8628.5628.8028.801.08%1,871
Dec 19, 202428.6728.6728.4928.4928.49-0.31%743
Dec 18, 202429.3429.3428.5828.5828.58-2.49%2,366
Dec 17, 202429.3329.3429.2529.3129.31-1.11%3,926
Dec 16, 202429.9329.9329.6429.6429.48-0.67%850
Dec 13, 202429.8729.8729.8329.8429.68-0.30%666
Dec 12, 202430.0530.0529.9329.9329.76-0.31%3,040
Dec 11, 202430.0730.0730.0230.0229.86-0.26%127
Dec 10, 202430.1930.1930.1030.1029.94-0.61%1,074
Dec 9, 202430.2930.2930.2930.2930.12-0.51%119
Dec 6, 202430.4430.4430.4430.4430.28-0.32%18
Dec 5, 202430.5430.5430.5430.5430.37-0.35%18
Dec 4, 202430.6130.6530.6130.6530.48-0.22%2,673
Dec 3, 202430.7130.7230.7130.7230.55-0.52%570
Dec 2, 202430.8930.8930.8830.8830.71-0.56%612
Nov 29, 202431.1131.1131.0531.0530.880.32%1,307
Nov 27, 202431.0031.0030.9530.9530.78-0.06%280
Nov 26, 202430.8030.9830.8030.9730.800.06%2,887
Nov 25, 202430.9730.9830.9330.9530.780.68%2,354
Nov 22, 202430.7130.7430.6930.7430.570.77%545
Nov 21, 202430.4830.5130.4830.5130.341.16%128
Nov 20, 202430.0430.1630.0230.1629.990.16%528
Nov 19, 202430.1530.1630.1130.1129.94-0.50%1,458
Nov 18, 202430.2830.2830.2430.2630.090.44%1,515
Nov 15, 202430.1430.1430.1030.1329.96-0.47%1,134
Nov 14, 202430.4030.4030.2730.2730.10-0.47%9,672
Nov 13, 202430.4130.4130.4130.4130.240.12%156
Nov 12, 202430.4630.4630.3830.3830.21-0.86%632
Nov 11, 202430.6430.6430.6430.6430.470.25%20
Nov 8, 202430.5630.5630.5630.5630.390.50%296
Nov 7, 202430.4130.4130.4130.4130.24-0.09%131
Nov 6, 202430.2930.4430.2930.4430.272.62%1,976
Nov 5, 202429.6629.6629.6629.6629.501.05%1
Nov 4, 202429.3629.3629.3629.3629.19-0.21%62
Nov 1, 202429.4229.4229.4229.4229.26-0.10%16
Oct 31, 202429.4529.5529.4529.4529.29-0.75%201
Oct 30, 202429.6729.6729.6729.6729.51-0.05%2
Oct 29, 202429.8529.8529.6929.6929.52-0.55%967
Oct 28, 202429.8629.8729.8529.8529.680.51%227
Oct 25, 202429.7029.7029.7029.7029.53-0.63%-
Oct 24, 202429.8929.8929.8929.8929.72-0.20%1,598
Oct 23, 202429.9729.9729.9329.9529.78-0.38%1,598
Oct 22, 202430.0630.0630.0630.0629.90-0.20%180
Oct 21, 202430.1030.1230.0930.1229.95-0.92%1,010
Oct 18, 202430.3730.4030.3730.4030.230.02%351
Oct 17, 202430.3930.3930.3930.3930.23-0.10%131
Oct 16, 202430.3330.4330.3330.4330.260.79%1,065
Oct 15, 202430.1930.1930.1930.1930.02-0.65%16
Oct 14, 202430.3030.3830.3030.3830.210.69%578
Oct 11, 202430.1730.1830.1530.1730.010.91%4,822
Oct 10, 202429.9029.9029.9029.9029.74-0.40%28
Oct 9, 202429.8530.0229.8430.0229.860.91%4,984
Oct 8, 202429.7429.7529.7429.7529.590.25%1,474
Oct 7, 202429.6829.6829.6829.6829.51-0.68%4
Oct 4, 202429.8829.8829.8829.8829.710.71%1
Oct 3, 202429.6829.6829.6429.6729.50-0.44%1,004
Oct 2, 202429.8229.8229.8029.8029.63-0.04%941
Oct 1, 202429.8129.8129.8129.8129.64-0.42%22
Sep 30, 202429.9029.9429.7829.9429.770.26%827
Sep 27, 202429.8629.8629.8629.8629.690.34%49