iShares ESG Aware MSCI USA Value ETF (EVUS)

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	31.37	31.46	31.09	31.18	31.18	-0.03%	31,197
Mar 27, 2026	31.49	31.53	31.15	31.19	31.19	-1.33%	37,546
Mar 26, 2026	31.78	31.98	31.60	31.61	31.61	-1.16%	28,640
Mar 25, 2026	32.14	32.14	31.89	31.98	31.98	0.31%	33,242
Mar 24, 2026	31.71	32.06	31.71	31.88	31.88	-0.13%	65,570
Mar 23, 2026	32.10	32.19	31.88	31.92	31.92	0.76%	301,775
Mar 20, 2026	31.98	31.98	31.53	31.68	31.68	-1.05%	39,532
Mar 19, 2026	31.92	32.14	31.86	32.02	32.02	-0.11%	51,615
Mar 18, 2026	32.43	32.43	32.05	32.05	32.05	-1.38%	150,189
Mar 17, 2026	32.58	32.61	32.49	32.50	32.50	0.03%	64,903
Mar 16, 2026	32.53	32.64	32.42	32.49	32.36	0.90%	53,200
Mar 13, 2026	32.40	32.52	32.19	32.20	32.07	-0.05%	98,843
Mar 12, 2026	32.52	32.52	32.22	32.22	32.08	-1.57%	996,984
Mar 11, 2026	32.69	32.80	32.58	32.73	32.59	-0.20%	27,739
Mar 10, 2026	32.75	33.11	32.72	32.80	32.66	-0.35%	155,274
Mar 9, 2026	32.41	32.96	32.21	32.91	32.77	0.29%	32,523
Mar 6, 2026	32.88	32.88	32.59	32.82	32.68	-1.07%	575,638
Mar 5, 2026	33.33	33.42	32.97	33.17	33.03	-1.13%	35,762
Mar 4, 2026	33.46	33.61	33.38	33.55	33.41	0.36%	23,045
Mar 3, 2026	33.09	33.54	32.99	33.43	33.29	-1.07%	26,953
Mar 2, 2026	33.64	33.88	33.62	33.79	33.65	-0.26%	30,224
Feb 27, 2026	33.66	33.89	33.59	33.88	33.74	0.15%	15,322
Feb 26, 2026	33.80	33.87	33.66	33.83	33.69	0.18%	25,584
Feb 25, 2026	33.76	33.77	33.58	33.77	33.63	0.38%	19,401
Feb 24, 2026	33.53	33.68	33.48	33.64	33.50	0.48%	39,369
Feb 23, 2026	33.75	33.75	33.45	33.48	33.34	-1.18%	27,832
Feb 20, 2026	33.75	33.88	33.66	33.88	33.74	0.65%	93,020
Feb 19, 2026	33.61	33.68	33.55	33.66	33.52	-0.25%	83,695
Feb 18, 2026	33.66	33.82	33.62	33.75	33.60	0.48%	45,915
Feb 17, 2026	33.68	33.68	33.37	33.59	33.45	-0.28%	38,665
Feb 13, 2026	33.38	33.83	33.38	33.68	33.54	0.72%	23,898
Feb 12, 2026	33.96	34.03	33.41	33.44	33.30	-1.27%	33,628
Feb 11, 2026	34.01	34.01	33.75	33.87	33.73	0.21%	36,954
Feb 10, 2026	33.84	33.94	33.80	33.80	33.66	-0.38%	25,950
Feb 9, 2026	33.78	33.98	33.67	33.93	33.79	0.04%	20,749
Feb 6, 2026	33.71	33.93	33.68	33.92	33.77	1.53%	35,201
Feb 5, 2026	33.30	33.50	33.25	33.41	33.27	-0.64%	26,706
Feb 4, 2026	33.65	33.70	33.49	33.62	33.48	0.25%	30,522
Feb 3, 2026	33.72	33.73	33.31	33.54	33.40	-0.34%	28,558
Feb 2, 2026	33.51	33.66	33.45	33.65	33.51	0.72%	26,786
Jan 30, 2026	33.42	33.43	33.17	33.41	33.27	-0.30%	16,501
Jan 29, 2026	33.55	33.55	33.23	33.51	33.37	0.84%	53,437
Jan 28, 2026	33.25	33.28	33.16	33.23	33.09	0.15%	35,995
Jan 27, 2026	33.13	33.21	33.11	33.18	33.04	-0.06%	23,276
Jan 26, 2026	33.13	33.24	33.13	33.20	33.06	0.56%	23,378
Jan 23, 2026	33.09	33.09	32.95	33.02	32.88	-0.53%	24,601
Jan 22, 2026	33.10	33.29	33.07	33.19	33.05	0.64%	21,612
Jan 21, 2026	32.75	33.06	32.71	32.98	32.84	1.51%	23,017
Jan 20, 2026	32.59	32.80	32.47	32.49	32.36	-1.58%	27,325
Jan 16, 2026	33.06	33.10	32.98	33.01	32.87	-0.18%	22,015

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.