iShares ESG Aware MSCI USA Value ETF (EVUS)

BATS: EVUS · Real-Time Price · USD

36.68

+0.28 (0.77%)

At close: Sep 17, 2026, 4:00 PM EDT

36.68

0.00 (0.00%)

After-hours: Sep 17, 2026, 8:00 PM EDT

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	36.64	36.72	36.56	36.68	36.68	0.77%	44,815
Sep 16, 2026	36.71	36.72	36.22	36.40	36.40	-0.87%	23,460
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
Jul 29, 2026	36.07	36.07	35.64	35.64	35.50	-1.26%	16,579
Jul 28, 2026	36.16	36.21	36.08	36.09	35.95	0.78%	14,703
Jul 27, 2026	35.83	35.84	35.73	35.81	35.67	0.51%	24,861
Jul 24, 2026	35.50	35.77	35.50	35.63	35.50	0.48%	28,055
Jul 23, 2026	35.55	35.55	35.36	35.46	35.33	-0.31%	18,479
Jul 22, 2026	35.58	35.73	35.54	35.57	35.44	-0.06%	17,032
Jul 21, 2026	35.48	35.60	35.48	35.59	35.46	0.54%	25,890
Jul 20, 2026	35.50	35.57	35.36	35.40	35.27	-0.30%	19,732
Jul 17, 2026	35.68	35.76	35.50	35.51	35.37	-0.74%	12,373
Jul 16, 2026	35.64	35.77	35.64	35.77	35.63	0.65%	367,043
Jul 15, 2026	35.60	35.69	35.49	35.54	35.41	-0.22%	20,732
Jul 14, 2026	35.69	35.70	35.60	35.62	35.49	-0.35%	16,633
Jul 13, 2026	35.75	35.75	35.67	35.75	35.61	-	12,800
Jul 10, 2026	35.71	35.75	35.67	35.74	35.61	0.55%	7,339
Jul 9, 2026	35.26	35.55	35.26	35.55	35.42	0.71%	22,878