iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
36.00
-0.36 (-0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.84 | 35.97 | 35.84 | 35.97 | 35.97 | -1.07% | 101 |
| Apr 27, 2026 | 36.51 | 36.56 | 36.36 | 36.36 | 36.36 | -0.36% | 9,990 |
| Apr 24, 2026 | 36.38 | 36.54 | 36.38 | 36.49 | 36.49 | 2.11% | 1,269 |
| Apr 23, 2026 | 35.78 | 35.78 | 35.74 | 35.74 | 35.74 | -2.39% | 463 |
| Apr 22, 2026 | 36.23 | 36.62 | 36.23 | 36.62 | 36.62 | 2.25% | 1,860 |
| Apr 21, 2026 | 36.32 | 36.36 | 35.80 | 35.81 | 35.81 | -1.32% | 1,627 |
| Apr 20, 2026 | 36.21 | 36.29 | 36.16 | 36.29 | 36.29 | -0.24% | 1,316 |
| Apr 17, 2026 | 36.35 | 36.42 | 36.33 | 36.38 | 36.38 | 2.10% | 1,304 |
| Apr 16, 2026 | 35.44 | 35.63 | 35.44 | 35.63 | 35.63 | 0.90% | 187 |
| Apr 15, 2026 | 35.22 | 35.31 | 35.22 | 35.31 | 35.31 | 0.24% | 1,140 |
| Apr 14, 2026 | 35.11 | 35.23 | 35.10 | 35.23 | 35.23 | 2.23% | 1,569 |
| Apr 13, 2026 | 33.74 | 34.46 | 33.74 | 34.46 | 34.46 | 0.84% | 1,808 |
| Apr 10, 2026 | 34.30 | 34.30 | 34.17 | 34.18 | 34.18 | 0.50% | 2,517 |
| Apr 9, 2026 | 33.82 | 34.12 | 33.82 | 34.01 | 34.01 | -0.39% | 3,736 |
| Apr 8, 2026 | 34.21 | 34.21 | 33.99 | 34.14 | 34.14 | 5.95% | 1,833 |
| Apr 7, 2026 | 31.86 | 32.22 | 31.86 | 32.22 | 32.22 | -0.05% | 299 |
| Apr 6, 2026 | 32.34 | 32.34 | 32.24 | 32.24 | 32.24 | 1.06% | 669 |
| Apr 2, 2026 | 31.33 | 31.90 | 31.33 | 31.90 | 31.90 | -0.94% | 894 |
| Apr 1, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.17% | 34 |
| Mar 31, 2026 | 31.35 | 31.83 | 31.35 | 31.83 | 31.83 | 3.39% | 302 |
| Mar 30, 2026 | 30.99 | 31.16 | 30.73 | 30.79 | 30.79 | -1.07% | 3,537 |
| Mar 27, 2026 | 31.46 | 31.46 | 31.12 | 31.12 | 31.12 | -0.72% | 2,137 |
| Mar 26, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -3.46% | 102 |
| Mar 25, 2026 | 32.61 | 32.69 | 32.47 | 32.47 | 32.47 | 1.67% | 1,101 |
| Mar 24, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -2.03% | 193 |
| Mar 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.73% | 171 |
| Mar 20, 2026 | 32.27 | 32.27 | 31.34 | 31.43 | 31.43 | -3.73% | 1,993 |
| Mar 19, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.83% | 120 |
| Mar 18, 2026 | 32.91 | 32.91 | 32.37 | 32.37 | 32.37 | -1.69% | 529 |
| Mar 17, 2026 | 32.91 | 32.93 | 32.91 | 32.93 | 32.93 | 0.89% | 522 |
| Mar 16, 2026 | 32.52 | 32.64 | 32.50 | 32.64 | 32.64 | 3.20% | 597 |
| Mar 13, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.70% | 69 |
| Mar 12, 2026 | 31.92 | 31.92 | 31.85 | 31.85 | 31.85 | -2.92% | 2,137 |
| Mar 11, 2026 | 32.76 | 32.81 | 32.75 | 32.81 | 32.81 | 0.21% | 604 |
| Mar 10, 2026 | 32.78 | 32.91 | 32.74 | 32.74 | 32.74 | 0.60% | 1,449 |
| Mar 9, 2026 | 31.51 | 32.55 | 31.51 | 32.55 | 32.54 | 1.76% | 1,345 |
| Mar 6, 2026 | 31.83 | 32.17 | 31.83 | 31.98 | 31.98 | -0.68% | 1,560 |
| Mar 5, 2026 | 32.14 | 32.20 | 31.74 | 32.20 | 32.20 | -2.09% | 2,378 |
| 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 |