iShares ESG Aware MSCI USA Value ETF (EVUS)

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.46	33.56	33.35	33.55	33.55	0.36%	1,003
Mar 3, 2026	33.26	33.51	33.26	33.43	33.43	-1.07%	1,216
Mar 2, 2026	33.64	33.88	33.62	33.79	33.79	-0.26%	30,224
Feb 27, 2026	33.66	33.89	33.59	33.88	33.88	0.15%	15,322
Feb 26, 2026	33.80	33.87	33.66	33.83	33.83	0.18%	25,584
Feb 25, 2026	33.76	33.77	33.58	33.77	33.77	0.38%	19,401
Feb 24, 2026	33.53	33.68	33.48	33.64	33.64	0.48%	39,369
Feb 23, 2026	33.75	33.75	33.45	33.48	33.48	-1.18%	27,832
Feb 20, 2026	33.75	33.88	33.66	33.88	33.88	0.65%	93,020
Feb 19, 2026	33.61	33.68	33.55	33.66	33.66	-0.25%	83,695
Feb 18, 2026	33.66	33.82	33.62	33.75	33.75	0.48%	45,915
Feb 17, 2026	33.68	33.68	33.37	33.59	33.59	-0.28%	38,665
Feb 13, 2026	33.38	33.83	33.38	33.68	33.68	0.72%	23,898
Feb 12, 2026	33.96	34.03	33.41	33.44	33.44	-1.27%	33,628
Feb 11, 2026	34.01	34.01	33.75	33.87	33.87	0.21%	36,954
Feb 10, 2026	33.84	33.94	33.80	33.80	33.80	-0.38%	25,950
Feb 9, 2026	33.78	33.98	33.67	33.93	33.93	0.04%	20,749
Feb 6, 2026	33.71	33.93	33.68	33.92	33.92	1.53%	35,201
Feb 5, 2026	33.30	33.50	33.25	33.41	33.41	-0.64%	26,706
Feb 4, 2026	33.65	33.70	33.49	33.62	33.62	0.25%	30,522
Feb 3, 2026	33.72	33.73	33.31	33.54	33.54	-0.34%	28,558
Feb 2, 2026	33.51	33.66	33.45	33.65	33.65	0.72%	26,786
Jan 30, 2026	33.42	33.43	33.17	33.41	33.41	-0.30%	16,501
Jan 29, 2026	33.55	33.55	33.23	33.51	33.51	0.84%	53,437
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

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.