iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
32.20
-0.69 (-2.10%)
Mar 5, 2026, 4:00 PM EST - Market closed
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.49 | 32.49 | 31.98 | 32.20 | 32.20 | -2.09% | 513 |
| Mar 4, 2026 | 32.62 | 33.10 | 32.62 | 32.89 | 32.89 | 0.86% | 3,469 |
| Mar 3, 2026 | 32.44 | 32.81 | 31.91 | 32.61 | 32.61 | -4.72% | 8,390 |
| Mar 2, 2026 | 34.10 | 34.22 | 34.10 | 34.22 | 34.22 | -1.21% | 1,371 |
| Feb 27, 2026 | 34.60 | 34.64 | 34.60 | 34.64 | 34.64 | -0.60% | 2,067 |
| Feb 26, 2026 | 34.81 | 34.85 | 34.80 | 34.85 | 34.85 | -0.39% | 1,873 |
| Feb 25, 2026 | 35.03 | 35.03 | 34.95 | 34.99 | 34.99 | 1.01% | 623 |
| Feb 24, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 1.61% | 73 |
| Feb 23, 2026 | 34.44 | 34.44 | 34.09 | 34.09 | 34.09 | -1.24% | 1,899 |
| Feb 20, 2026 | 34.36 | 34.51 | 34.24 | 34.51 | 34.51 | 2.51% | 1,988 |
| Feb 19, 2026 | 33.77 | 33.79 | 33.67 | 33.67 | 33.67 | -0.58% | 3,987 |
| Feb 18, 2026 | 33.95 | 34.10 | 33.83 | 33.87 | 33.87 | 0.54% | 6,784 |
| Feb 17, 2026 | 33.70 | 33.76 | 33.68 | 33.68 | 33.68 | -0.35% | 2,707 |
| Feb 13, 2026 | 33.42 | 33.80 | 33.42 | 33.80 | 33.80 | 0.24% | 1,268 |
| Feb 12, 2026 | 34.16 | 34.16 | 33.72 | 33.72 | 33.72 | -1.00% | 4,916 |
| Feb 11, 2026 | 33.75 | 34.06 | 33.75 | 34.06 | 34.06 | 1.18% | 1,916 |
| Feb 10, 2026 | 33.75 | 33.80 | 33.61 | 33.66 | 33.66 | -0.26% | 3,395 |
| Feb 9, 2026 | 33.34 | 33.77 | 33.19 | 33.75 | 33.75 | 1.27% | 12,893 |
| Feb 6, 2026 | 32.96 | 33.33 | 32.96 | 33.33 | 33.33 | 2.67% | 4,064 |
| Feb 5, 2026 | 32.50 | 32.64 | 32.46 | 32.46 | 32.46 | -1.07% | 513 |
| Feb 4, 2026 | 33.30 | 33.30 | 32.75 | 32.81 | 32.81 | -1.55% | 5,661 |
| Feb 3, 2026 | 33.41 | 33.41 | 33.04 | 33.33 | 33.33 | 0.95% | 2,312 |
| Feb 2, 2026 | 32.82 | 33.07 | 32.79 | 33.02 | 33.01 | 0.88% | 919 |
| Jan 30, 2026 | 33.12 | 33.12 | 32.59 | 32.73 | 32.73 | -2.03% | 7,376 |
| Jan 29, 2026 | 33.17 | 33.40 | 33.05 | 33.40 | 33.40 | -0.12% | 3,199 |
| Jan 28, 2026 | 33.40 | 33.55 | 33.29 | 33.45 | 33.45 | 0.71% | 10,099 |
| Jan 27, 2026 | 33.06 | 33.26 | 33.06 | 33.21 | 33.21 | 2.19% | 5,309 |
| Jan 26, 2026 | 32.52 | 32.60 | 32.50 | 32.50 | 32.50 | -0.01% | 2,291 |
| Jan 23, 2026 | 32.21 | 32.50 | 32.21 | 32.50 | 32.50 | 0.45% | 10,803 |
| Jan 22, 2026 | 32.27 | 32.49 | 32.22 | 32.36 | 32.36 | 0.88% | 15,260 |
| Jan 21, 2026 | 31.95 | 32.08 | 31.85 | 32.08 | 32.08 | 1.81% | 4,974 |
| Jan 20, 2026 | 31.67 | 31.69 | 31.51 | 31.51 | 31.51 | -1.39% | 3,802 |
| Jan 16, 2026 | 32.02 | 32.02 | 31.89 | 31.95 | 31.95 | -0.76% | 5,525 |
| Jan 15, 2026 | 32.27 | 32.32 | 32.20 | 32.20 | 32.20 | 0.62% | 5,632 |
| Jan 14, 2026 | 31.91 | 32.01 | 31.86 | 32.00 | 32.00 | 0.89% | 8,844 |
| Jan 13, 2026 | 32.03 | 32.03 | 31.72 | 31.72 | 31.72 | -1.39% | 3,887 |
| Jan 12, 2026 | 31.80 | 32.18 | 31.80 | 32.16 | 32.16 | 1.41% | 5,500 |
| Jan 9, 2026 | 31.60 | 31.71 | 31.60 | 31.71 | 31.71 | -0.21% | 721 |
| Jan 8, 2026 | 31.75 | 31.78 | 31.75 | 31.78 | 31.78 | 0.23% | 3,714 |
| Jan 7, 2026 | 31.88 | 31.88 | 31.71 | 31.71 | 31.71 | -0.44% | 2,053 |
| Jan 6, 2026 | 31.86 | 31.92 | 31.81 | 31.85 | 31.85 | 1.11% | 1,923 |
| Jan 5, 2026 | 31.43 | 31.56 | 31.35 | 31.50 | 31.50 | 0.77% | 4,118 |
| Jan 2, 2026 | 31.16 | 31.27 | 31.13 | 31.26 | 31.26 | 2.29% | 4,306 |
| Dec 31, 2025 | 30.64 | 30.64 | 30.56 | 30.56 | 30.55 | -0.54% | 1,045 |
| Dec 30, 2025 | 30.68 | 30.79 | 30.68 | 30.72 | 30.72 | 0.56% | 1,349 |
| Dec 29, 2025 | 30.54 | 30.56 | 30.52 | 30.55 | 30.55 | -0.41% | 675 |
| Dec 26, 2025 | 30.63 | 30.68 | 30.63 | 30.68 | 30.68 | 0.86% | 1,843 |
| Dec 24, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.13% | 25 |
| Dec 23, 2025 | 30.20 | 30.37 | 30.20 | 30.37 | 30.37 | 0.60% | 919 |
| Dec 22, 2025 | 30.20 | 30.20 | 30.18 | 30.19 | 30.19 | 0.47% | 1,527 |
| Dec 19, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 30.05 | 0.91% | 262 |
| Dec 18, 2025 | 29.73 | 29.78 | 29.73 | 29.78 | 29.78 | 1.49% | 251 |
| Dec 17, 2025 | 29.56 | 29.56 | 29.34 | 29.34 | 29.34 | -0.73% | 298 |
| Dec 16, 2025 | 29.61 | 29.61 | 29.53 | 29.56 | 29.56 | -3.23% | 1,268 |
| Dec 15, 2025 | 30.92 | 30.92 | 30.54 | 30.54 | 29.92 | 0.21% | 7,899 |
| Dec 12, 2025 | 30.90 | 30.90 | 30.48 | 30.48 | 29.86 | -1.11% | 3,450 |
| Dec 11, 2025 | 30.88 | 30.88 | 30.82 | 30.82 | 30.19 | -0.12% | 1,622 |
| Dec 10, 2025 | 30.68 | 30.86 | 30.68 | 30.86 | 30.23 | 1.04% | 293 |
| Dec 9, 2025 | 30.37 | 30.56 | 30.37 | 30.54 | 29.92 | 0.25% | 13,456 |
| Dec 8, 2025 | 30.44 | 30.47 | 30.44 | 30.47 | 29.84 | -0.43% | 368 |
| Dec 5, 2025 | 30.62 | 30.62 | 30.60 | 30.60 | 29.97 | 0.79% | 113 |
| Dec 4, 2025 | 30.40 | 30.40 | 30.35 | 30.36 | 29.74 | -0.24% | 3,330 |
| Dec 3, 2025 | 30.50 | 30.51 | 30.43 | 30.43 | 29.81 | -0.24% | 3,937 |
| Dec 2, 2025 | 30.44 | 30.50 | 30.40 | 30.50 | 29.88 | 0.15% | 3,306 |
| Dec 1, 2025 | 30.40 | 30.57 | 30.37 | 30.46 | 29.84 | 0.07% | 1,205 |
| Nov 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 29.82 | 0.27% | 3 |
| Nov 26, 2025 | 30.35 | 30.36 | 30.34 | 30.36 | 29.74 | 1.12% | 1,276 |
| Nov 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.41 | 0.25% | 322 |
| Nov 24, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.34 | 1.30% | 550 |
| Nov 21, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 28.96 | 0.03% | 58 |
| Nov 20, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 28.95 | -1.57% | 23 |
| Nov 19, 2025 | 29.94 | 30.02 | 29.94 | 30.02 | 29.41 | -0.22% | 514 |
| Nov 18, 2025 | 29.90 | 30.09 | 29.89 | 30.09 | 29.47 | -0.83% | 591 |
| Nov 17, 2025 | 30.58 | 30.67 | 30.34 | 30.34 | 29.72 | -0.77% | 625 |
| Nov 14, 2025 | 30.39 | 30.58 | 30.39 | 30.58 | 29.95 | -0.07% | 201 |
| Nov 13, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 29.97 | -1.23% | 475 |
| Nov 12, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.34 | 0.04% | 1 |
| Nov 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.33 | 0.06% | 5 |
| Nov 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.31 | 1.78% | 4 |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.78 | -0.40% | 1 |
| Nov 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 29.90 | -0.70% | 75 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.12 | 0.95% | - |
| Nov 4, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 29.83 | -1.83% | 545 |
| Nov 3, 2025 | 30.92 | 31.02 | 30.92 | 31.02 | 30.39 | 0.66% | 2,745 |
| Oct 31, 2025 | 30.75 | 30.82 | 30.75 | 30.82 | 30.19 | 0.09% | 267 |
| Oct 30, 2025 | 30.93 | 30.93 | 30.78 | 30.79 | 30.16 | -0.77% | 1,619 |
| Oct 29, 2025 | 31.10 | 31.10 | 31.03 | 31.03 | 30.40 | 0.49% | 201 |
| Oct 28, 2025 | 30.82 | 30.93 | 30.82 | 30.88 | 30.25 | -0.10% | 1,118 |
| Oct 27, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.28 | 0.71% | 23 |
| Oct 24, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.06 | 0.64% | 10 |
| Oct 23, 2025 | 30.58 | 30.58 | 30.50 | 30.50 | 29.87 | 1.10% | 250 |
| Oct 22, 2025 | 30.22 | 30.22 | 30.06 | 30.16 | 29.55 | -0.18% | 470 |
| Oct 21, 2025 | 30.28 | 30.35 | 30.22 | 30.22 | 29.60 | -1.30% | 1,929 |
| Oct 20, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 29.99 | 1.50% | 4 |
| Oct 17, 2025 | 30.12 | 30.16 | 30.07 | 30.16 | 29.55 | 0.10% | 697 |
| Oct 16, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.52 | 0.70% | 52 |
| Oct 15, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.31 | 1.61% | 347 |
| Oct 14, 2025 | 29.37 | 29.65 | 29.37 | 29.45 | 28.85 | -0.88% | 3,453 |
| Oct 13, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.10 | 2.74% | 100 |
| Oct 10, 2025 | 29.65 | 29.65 | 28.92 | 28.92 | 28.33 | -3.26% | 822 |