iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
29.34
-0.04 (-0.12%)
Mar 27, 2025, 5:00 PM EST - Market closed
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.12 | 29.12 | 28.98 | 28.98 | 28.98 | -1.24% | 3,777 |
| Mar 27, 2025 | 29.36 | 29.37 | 29.34 | 29.34 | 29.34 | -0.12% | 3,773 |
| Mar 26, 2025 | 29.33 | 29.37 | 29.33 | 29.37 | 29.37 | 0.18% | 634 |
| Mar 25, 2025 | 29.27 | 29.32 | 29.23 | 29.32 | 29.32 | -0.31% | 1,829 |
| Mar 24, 2025 | 29.31 | 29.41 | 29.31 | 29.41 | 29.41 | 1.24% | 24,327 |
| Mar 21, 2025 | 28.94 | 29.05 | 28.94 | 29.05 | 29.05 | -0.38% | 919 |
| Mar 20, 2025 | 29.26 | 29.30 | 29.13 | 29.16 | 29.16 | -0.31% | 4,179 |
| Mar 19, 2025 | 29.12 | 29.25 | 29.12 | 29.25 | 29.25 | 0.53% | 2,538 |
| Mar 18, 2025 | 29.18 | 29.18 | 29.07 | 29.10 | 29.10 | -0.90% | 6,212 |
| Mar 17, 2025 | 29.18 | 29.36 | 29.17 | 29.36 | 29.25 | 1.35% | 1,646 |
| Mar 14, 2025 | 28.69 | 28.97 | 28.69 | 28.97 | 28.86 | 1.83% | 1,110 |
| Mar 13, 2025 | 28.77 | 28.77 | 28.45 | 28.45 | 28.34 | -0.84% | 5,941 |
| Mar 12, 2025 | 28.69 | 28.87 | 28.69 | 28.69 | 28.58 | -0.52% | 8,227 |
| Mar 11, 2025 | 29.24 | 29.24 | 28.84 | 28.84 | 28.73 | -1.31% | 542 |
| Mar 10, 2025 | 29.50 | 29.50 | 29.12 | 29.22 | 29.11 | -1.34% | 1,790 |
| Mar 7, 2025 | 29.47 | 29.62 | 29.38 | 29.62 | 29.51 | 0.99% | 1,118 |
| Mar 6, 2025 | 29.24 | 29.38 | 29.24 | 29.33 | 29.22 | -0.84% | 967 |
| Mar 5, 2025 | 29.45 | 29.65 | 29.34 | 29.58 | 29.47 | 0.72% | 8,050 |
| Mar 4, 2025 | 29.46 | 29.69 | 29.37 | 29.37 | 29.26 | -1.79% | 3,192 |
| Mar 3, 2025 | 30.26 | 30.30 | 29.87 | 29.91 | 29.79 | -0.77% | 594 |
| Feb 28, 2025 | 29.95 | 30.14 | 29.95 | 30.14 | 30.03 | 1.20% | 863 |
| Feb 27, 2025 | 30.08 | 30.08 | 29.78 | 29.78 | 29.67 | -0.27% | 1,071 |
| Feb 26, 2025 | 30.05 | 30.06 | 29.83 | 29.86 | 29.75 | -0.50% | 716 |
| Feb 25, 2025 | 29.96 | 30.07 | 29.96 | 30.01 | 29.90 | 0.33% | 8,910 |
| Feb 24, 2025 | 29.94 | 30.07 | 29.91 | 29.91 | 29.80 | - | 16,247 |
| Feb 21, 2025 | 29.88 | 29.93 | 29.88 | 29.91 | 29.80 | -1.12% | 4,520 |
| Feb 20, 2025 | 30.22 | 30.25 | 30.22 | 30.25 | 30.14 | -0.20% | 374 |
| Feb 19, 2025 | 30.22 | 30.31 | 30.22 | 30.31 | 30.20 | 0.30% | 755 |
| Feb 18, 2025 | 30.13 | 30.22 | 30.12 | 30.22 | 30.11 | 0.71% | 11,024 |
| Feb 14, 2025 | 30.12 | 30.12 | 30.01 | 30.01 | 29.89 | -0.25% | 231 |
| Feb 13, 2025 | 29.91 | 30.08 | 29.91 | 30.08 | 29.97 | 0.74% | 4,527 |
| Feb 12, 2025 | 29.85 | 29.86 | 29.83 | 29.86 | 29.75 | -0.53% | 33,671 |
| Feb 11, 2025 | 29.87 | 30.02 | 29.86 | 30.02 | 29.91 | 0.51% | 6,380 |
| Feb 10, 2025 | 29.87 | 29.88 | 29.85 | 29.87 | 29.76 | 0.24% | 5,855 |
| Feb 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.68 | -0.60% | - |
| Feb 6, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.86 | -0.28% | 713 |
| Feb 5, 2025 | 29.98 | 30.06 | 29.98 | 30.06 | 29.95 | 0.70% | 713 |
| Feb 4, 2025 | 29.89 | 29.89 | 29.85 | 29.85 | 29.74 | -0.09% | 3,270 |
| Feb 3, 2025 | 29.82 | 29.91 | 29.82 | 29.88 | 29.77 | -0.26% | 2,597 |
| Jan 31, 2025 | 29.99 | 29.99 | 29.96 | 29.96 | 29.84 | -0.71% | 260 |
| Jan 30, 2025 | 30.11 | 30.21 | 30.02 | 30.17 | 30.06 | 0.85% | 5,524 |
| Jan 29, 2025 | 30.04 | 30.04 | 29.92 | 29.92 | 29.80 | -0.08% | 1,331 |
| Jan 28, 2025 | 30.08 | 30.08 | 29.94 | 29.94 | 29.83 | -0.80% | 11,445 |
| Jan 27, 2025 | 30.06 | 30.18 | 30.06 | 30.18 | 30.07 | 0.68% | 460,385 |
| Jan 24, 2025 | 30.01 | 30.01 | 29.97 | 29.98 | 29.86 | -0.22% | 7,113 |
| Jan 23, 2025 | 29.85 | 30.04 | 29.85 | 30.04 | 29.93 | 0.57% | 5,480 |
| Jan 22, 2025 | 29.98 | 29.98 | 29.87 | 29.87 | 29.76 | -0.63% | 4,816 |
| Jan 21, 2025 | 29.99 | 30.06 | 29.98 | 30.06 | 29.95 | 1.24% | 46,483 |
| Jan 17, 2025 | 29.71 | 29.74 | 29.69 | 29.69 | 29.58 | 0.59% | 15,960 |
| Jan 16, 2025 | 29.54 | 29.55 | 29.52 | 29.52 | 29.41 | 0.69% | 17,862 |