iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
36.76
+0.09 (0.25%)
At close: Oct 8, 2026, 4:00 PM EDT
36.76
0.00 (0.00%)
After-hours: Oct 8, 2026, 7:30 PM EDT
EVUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 36.67 | 36.76 | 36.51 | 36.76 | 36.76 | 0.25% | 35,460 |
| Oct 7, 2026 | 36.60 | 36.73 | 36.57 | 36.67 | 36.67 | -0.35% | 53,007 |
| Oct 6, 2026 | 36.91 | 36.91 | 36.80 | 36.80 | 36.80 | 0.45% | 55,839 |
| Oct 5, 2026 | 36.41 | 36.69 | 36.41 | 36.64 | 36.64 | 0.47% | 43,814 |
| Oct 2, 2026 | 36.55 | 36.59 | 36.41 | 36.47 | 36.47 | 0.32% | 32,040 |
| Oct 1, 2026 | 36.19 | 36.40 | 36.10 | 36.35 | 36.35 | 0.25% | 30,010 |
| Sep 30, 2026 | 36.48 | 36.54 | 36.26 | 36.26 | 36.26 | -0.47% | 38,531 |
| Sep 29, 2026 | 36.44 | 36.45 | 36.30 | 36.43 | 36.43 | -0.12% | 34,303 |
| Sep 28, 2026 | 36.46 | 36.62 | 36.44 | 36.48 | 36.48 | -0.99% | 28,349 |
| Sep 25, 2026 | 36.80 | 36.85 | 36.67 | 36.84 | 36.84 | 0.40% | 28,725 |
| Sep 24, 2026 | 36.69 | 36.75 | 36.60 | 36.70 | 36.70 | -0.01% | 25,681 |
| Sep 23, 2026 | 36.84 | 36.92 | 36.70 | 36.70 | 36.70 | -0.41% | 31,997 |
| Sep 22, 2026 | 36.89 | 36.92 | 36.79 | 36.85 | 36.85 | -0.23% | 83,672 |
| Sep 21, 2026 | 36.73 | 36.99 | 36.71 | 36.94 | 36.94 | 1.08% | 19,918 |
| Sep 18, 2026 | 36.66 | 36.66 | 36.43 | 36.54 | 36.54 | -0.38% | 37,194 |
| Sep 17, 2026 | 36.64 | 36.72 | 36.56 | 36.68 | 36.68 | 0.77% | 44,816 |
| Sep 16, 2026 | 36.71 | 36.72 | 36.22 | 36.40 | 36.40 | -0.87% | 23,463 |
| Sep 15, 2026 | 36.74 | 36.75 | 36.66 | 36.72 | 36.72 | -0.30% | 37,591 |
| Sep 14, 2026 | 36.99 | 37.06 | 36.87 | 36.97 | 36.83 | -0.01% | 12,696 |
| Sep 11, 2026 | 36.99 | 37.02 | 36.91 | 36.97 | 36.83 | 0.69% | 20,935 |
| Sep 10, 2026 | 36.87 | 36.88 | 36.69 | 36.72 | 36.58 | -0.76% | 17,405 |
| Sep 9, 2026 | 37.07 | 37.09 | 36.99 | 37.00 | 36.86 | -0.08% | 15,742 |
| Sep 8, 2026 | 37.21 | 37.21 | 37.03 | 37.03 | 36.89 | -0.96% | 19,186 |
| Sep 4, 2026 | 37.39 | 37.43 | 37.34 | 37.39 | 37.25 | -0.35% | 21,738 |
| Sep 3, 2026 | 37.41 | 37.56 | 37.29 | 37.52 | 37.38 | 1.00% | 22,424 |
| Sep 2, 2026 | 37.08 | 37.25 | 37.08 | 37.15 | 37.01 | 0.39% | 13,032 |
| Sep 1, 2026 | 37.02 | 37.15 | 36.94 | 37.01 | 36.86 | -0.50% | 33,954 |
| Aug 31, 2026 | 37.30 | 37.31 | 37.15 | 37.19 | 37.05 | -0.32% | 18,466 |
| Aug 28, 2026 | 37.30 | 37.43 | 37.25 | 37.31 | 37.17 | - | 21,160 |
| Aug 27, 2026 | 37.23 | 37.35 | 37.23 | 37.31 | 37.17 | -0.03% | 35,318 |
| Aug 26, 2026 | 37.30 | 37.36 | 37.28 | 37.32 | 37.18 | 0.21% | 23,083 |
| Aug 25, 2026 | 37.14 | 37.24 | 37.09 | 37.24 | 37.10 | 0.13% | 35,363 |
| Aug 24, 2026 | 37.10 | 37.20 | 37.07 | 37.19 | 37.05 | 0.28% | 118,219 |
| Aug 21, 2026 | 37.11 | 37.15 | 37.06 | 37.09 | 36.94 | 0.53% | 30,671 |
| Aug 20, 2026 | 37.05 | 37.17 | 36.89 | 36.89 | 36.75 | -0.59% | 26,906 |
| Aug 19, 2026 | 37.15 | 37.32 | 37.11 | 37.11 | 36.97 | 0.38% | 19,616 |
| Aug 18, 2026 | 37.10 | 37.11 | 36.97 | 36.97 | 36.83 | -0.24% | 21,999 |
| Aug 17, 2026 | 37.27 | 37.28 | 37.06 | 37.06 | 36.92 | -0.86% | 32,337 |
| Aug 14, 2026 | 37.38 | 37.44 | 37.35 | 37.38 | 37.24 | - | 32,140 |
| Aug 13, 2026 | 37.30 | 37.39 | 37.21 | 37.38 | 37.24 | 0.56% | 27,738 |
| Aug 12, 2026 | 37.15 | 37.22 | 37.10 | 37.17 | 37.03 | -0.01% | 38,778 |
| Aug 11, 2026 | 37.26 | 37.27 | 37.16 | 37.18 | 37.03 | 0.04% | 31,446 |
| Aug 10, 2026 | 37.08 | 37.22 | 37.06 | 37.16 | 37.02 | 0.32% | 22,311 |
| Aug 7, 2026 | 36.95 | 37.05 | 36.90 | 37.04 | 36.90 | 0.49% | 12,097 |
| Aug 6, 2026 | 36.87 | 36.90 | 36.77 | 36.86 | 36.72 | -0.08% | 22,765 |
| Aug 5, 2026 | 37.02 | 37.02 | 36.80 | 36.89 | 36.75 | -0.11% | 78,995 |
| Aug 4, 2026 | 36.44 | 36.99 | 36.38 | 36.93 | 36.79 | 1.37% | 32,394 |
| Aug 3, 2026 | 36.23 | 36.43 | 36.23 | 36.43 | 36.29 | 1.17% | 15,530 |
| Jul 31, 2026 | 36.11 | 36.12 | 35.80 | 36.01 | 35.87 | - | 37,359 |
| Jul 30, 2026 | 35.75 | 36.01 | 35.61 | 36.01 | 35.87 | 1.05% | 24,679 |