iShares ESG Aware MSCI USA Value ETF (EVUS)

BATS: EVUS · Real-Time Price · USD

37.89

+0.32 (0.84%)

At close: Oct 29, 2026, 4:00 PM EDT

37.89

0.00 (0.00%)

After-hours: Oct 29, 2026, 4:10 PM EDT

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	37.77	37.89	37.72	37.89	37.89	0.84%	28,396
Oct 28, 2026	37.53	37.58	37.43	37.57	37.57	0.17%	16,234
Oct 27, 2026	37.42	37.53	37.40	37.51	37.51	-0.08%	16,260
Oct 26, 2026	37.48	37.55	37.47	37.54	37.54	0.59%	15,551
Oct 23, 2026	37.40	37.43	37.22	37.32	37.32	-0.45%	24,854
Oct 22, 2026	37.32	37.49	37.25	37.49	37.49	0.05%	28,106
Oct 21, 2026	37.32	37.50	37.32	37.47	37.47	0.32%	23,506
Oct 20, 2026	37.08	37.39	37.08	37.35	37.35	0.81%	11,479
Oct 19, 2026	37.22	37.23	37.05	37.05	37.05	-0.38%	13,444
Oct 16, 2026	37.46	37.46	37.05	37.19	37.19	-0.35%	35,331
Oct 15, 2026	37.14	37.32	37.12	37.32	37.32	0.89%	36,529
Oct 14, 2026	36.96	36.99	36.90	36.99	36.99	-0.40%	28,900
Oct 13, 2026	37.29	37.29	37.08	37.14	37.14	-0.08%	24,823
Oct 12, 2026	36.98	37.17	36.98	37.17	37.17	0.54%	24,649
Oct 9, 2026	36.87	36.99	36.87	36.97	36.97	0.57%	21,574
Oct 8, 2026	36.67	36.76	36.51	36.76	36.76	0.25%	35,463
Oct 7, 2026	36.60	36.73	36.57	36.67	36.67	-0.35%	53,009
Oct 6, 2026	36.91	36.91	36.79	36.80	36.80	0.45%	96,508
Oct 5, 2026	36.41	36.69	36.41	36.64	36.64	0.47%	43,816
Oct 2, 2026	36.55	36.59	36.41	36.47	36.47	0.32%	32,042
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