iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
33.98
-0.15 (-0.43%)
Mar 6, 2026, 4:00 PM EST - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.95 | 34.08 | 33.95 | 33.98 | 33.98 | -0.44% | 992 |
| Mar 5, 2026 | 34.45 | 34.45 | 33.76 | 34.13 | 34.13 | -2.06% | 16,894 |
| Mar 4, 2026 | 34.42 | 35.18 | 34.42 | 34.85 | 34.85 | -0.16% | 10,405 |
| Mar 3, 2026 | 34.73 | 34.91 | 34.00 | 34.91 | 34.91 | -5.17% | 11,278 |
| Mar 2, 2026 | 36.31 | 37.02 | 36.31 | 36.81 | 36.81 | -1.35% | 7,384 |
| Feb 27, 2026 | 37.16 | 37.37 | 37.16 | 37.31 | 37.31 | 0.07% | 3,230 |
| Feb 26, 2026 | 37.14 | 37.29 | 36.97 | 37.29 | 37.29 | -0.12% | 32,687 |
| Feb 25, 2026 | 37.19 | 37.37 | 37.19 | 37.33 | 37.33 | 1.65% | 3,290 |
| Feb 24, 2026 | 36.49 | 36.74 | 36.48 | 36.73 | 36.73 | 1.29% | 3,015 |
| Feb 23, 2026 | 36.39 | 36.43 | 36.22 | 36.26 | 36.26 | -0.43% | 8,540 |
| Feb 20, 2026 | 35.85 | 36.47 | 35.80 | 36.41 | 36.41 | 1.57% | 5,788 |
| Feb 19, 2026 | 35.80 | 35.85 | 35.69 | 35.85 | 35.85 | -0.25% | 873 |
| Feb 18, 2026 | 35.92 | 36.10 | 35.92 | 35.94 | 35.94 | 0.45% | 2,953 |
| Feb 17, 2026 | 35.73 | 35.84 | 35.54 | 35.78 | 35.78 | -0.28% | 7,295 |
| Feb 13, 2026 | 35.80 | 35.99 | 35.53 | 35.88 | 35.88 | 0.18% | 8,361 |
| Feb 12, 2026 | 36.23 | 36.23 | 35.75 | 35.82 | 35.82 | -1.20% | 3,049 |
| Feb 11, 2026 | 35.96 | 36.25 | 35.85 | 36.25 | 36.25 | 1.51% | 15,676 |
| Feb 10, 2026 | 35.53 | 35.72 | 35.53 | 35.71 | 35.71 | 0.53% | 16,451 |
| Feb 9, 2026 | 35.17 | 35.54 | 35.17 | 35.52 | 35.52 | 1.06% | 7,854 |
| Feb 6, 2026 | 34.94 | 35.15 | 34.94 | 35.15 | 35.15 | 2.15% | 1,601 |
| Feb 5, 2026 | 34.46 | 34.78 | 34.33 | 34.41 | 34.41 | -0.88% | 2,890 |
| Feb 4, 2026 | 35.23 | 35.23 | 34.68 | 34.71 | 34.71 | -0.71% | 3,086 |
| Feb 3, 2026 | 35.04 | 35.12 | 34.58 | 34.96 | 34.96 | 0.46% | 10,757 |
| Feb 2, 2026 | 34.41 | 34.82 | 34.41 | 34.80 | 34.80 | 0.32% | 11,867 |
| Jan 30, 2026 | 35.17 | 35.28 | 34.41 | 34.69 | 34.69 | -2.08% | 22,794 |
| Jan 29, 2026 | 35.34 | 35.43 | 35.05 | 35.43 | 35.43 | -0.52% | 2,067 |
| Jan 28, 2026 | 35.53 | 35.63 | 35.35 | 35.61 | 35.61 | 0.25% | 6,238 |
| Jan 27, 2026 | 35.22 | 35.52 | 35.22 | 35.52 | 35.52 | 1.63% | 6,672 |
| Jan 26, 2026 | 34.94 | 35.01 | 34.93 | 34.95 | 34.95 | 0.55% | 7,898 |
| Jan 23, 2026 | 34.49 | 34.79 | 34.36 | 34.76 | 34.76 | 0.55% | 4,999 |
| Jan 22, 2026 | 34.47 | 34.66 | 34.45 | 34.57 | 34.57 | 0.29% | 7,674 |
| Jan 21, 2026 | 34.11 | 34.47 | 34.11 | 34.47 | 34.47 | 2.22% | 2,634 |
| Jan 20, 2026 | 33.74 | 33.92 | 33.66 | 33.72 | 33.72 | -0.19% | 4,507 |
| Jan 16, 2026 | 33.67 | 33.78 | 33.67 | 33.78 | 33.78 | -0.35% | 3,823 |
| Jan 15, 2026 | 34.26 | 34.26 | 33.88 | 33.90 | 33.90 | 0.73% | 9,943 |
| Jan 14, 2026 | 33.67 | 33.67 | 33.57 | 33.66 | 33.65 | 0.64% | 3,158 |
| Jan 13, 2026 | 33.35 | 33.50 | 33.35 | 33.44 | 33.44 | - | 2,555 |
| Jan 12, 2026 | 33.29 | 33.50 | 33.15 | 33.44 | 33.44 | 0.88% | 4,458 |
| Jan 9, 2026 | 33.07 | 33.15 | 33.07 | 33.15 | 33.15 | 0.81% | 1,602 |
| Jan 8, 2026 | 32.95 | 32.95 | 32.76 | 32.88 | 32.88 | -0.95% | 3,234 |
| Jan 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.14% | 118 |
| Jan 6, 2026 | 33.10 | 33.17 | 33.10 | 33.15 | 33.15 | 0.40% | 1,266 |
| Jan 5, 2026 | 32.80 | 33.03 | 32.80 | 33.02 | 33.02 | 0.68% | 2,213 |
| Jan 2, 2026 | 32.71 | 32.80 | 32.71 | 32.80 | 32.80 | 2.30% | 3,302 |
| Dec 31, 2025 | 32.24 | 32.24 | 31.90 | 32.06 | 32.06 | -0.16% | 9,805 |
| Dec 30, 2025 | 32.12 | 32.23 | 32.11 | 32.11 | 32.11 | 0.55% | 2,009 |
| Dec 29, 2025 | 31.97 | 31.99 | 31.90 | 31.93 | 31.93 | -0.17% | 3,641 |
| Dec 26, 2025 | 31.87 | 32.01 | 31.87 | 31.99 | 31.99 | 0.24% | 4,872 |
| Dec 24, 2025 | 31.79 | 31.91 | 31.78 | 31.91 | 31.91 | 0.55% | 3,891 |
| Dec 23, 2025 | 31.68 | 31.74 | 31.59 | 31.74 | 31.74 | 0.34% | 6,192 |
| Dec 22, 2025 | 31.56 | 31.67 | 31.56 | 31.63 | 31.63 | 0.09% | 2,781 |
| Dec 19, 2025 | 31.54 | 31.62 | 31.48 | 31.60 | 31.60 | 0.86% | 5,954 |
| Dec 18, 2025 | 31.33 | 31.47 | 31.33 | 31.33 | 31.33 | 1.10% | 3,668 |
| Dec 17, 2025 | 31.27 | 31.27 | 30.99 | 30.99 | 30.99 | -0.49% | 1,380 |
| Dec 16, 2025 | 31.09 | 31.16 | 31.03 | 31.14 | 31.14 | -4.32% | 3,473 |
| Dec 15, 2025 | 32.82 | 32.82 | 32.55 | 32.55 | 31.35 | -0.43% | 3,456 |
| Dec 12, 2025 | 32.95 | 32.95 | 32.60 | 32.69 | 31.49 | -0.54% | 20,005 |
| Dec 11, 2025 | 32.76 | 32.90 | 32.76 | 32.87 | 31.66 | -0.21% | 1,752 |
| Dec 10, 2025 | 32.68 | 32.94 | 32.68 | 32.94 | 31.73 | 0.72% | 512 |
| Dec 9, 2025 | 32.71 | 32.71 | 32.68 | 32.70 | 31.50 | -0.40% | 574 |
| Dec 8, 2025 | 32.83 | 32.86 | 32.83 | 32.84 | 31.63 | -1.08% | 1,726 |
| Dec 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 31.97 | 1.41% | 410 |
| Dec 4, 2025 | 32.76 | 32.76 | 32.65 | 32.74 | 31.53 | 0.82% | 4,138 |
| Dec 3, 2025 | 32.27 | 32.48 | 32.27 | 32.47 | 31.28 | -0.04% | 1,094 |
| Dec 2, 2025 | 32.54 | 32.54 | 32.42 | 32.48 | 31.29 | 0.20% | 5,144 |
| Dec 1, 2025 | 32.43 | 32.43 | 32.38 | 32.42 | 31.22 | 0.01% | 1,862 |
| Nov 28, 2025 | 32.42 | 32.47 | 32.38 | 32.41 | 31.22 | 0.19% | 1,097 |
| Nov 26, 2025 | 32.21 | 32.62 | 32.21 | 32.35 | 31.16 | 1.00% | 15,174 |
| Nov 25, 2025 | 31.87 | 32.08 | 31.87 | 32.03 | 30.86 | 0.22% | 4,504 |
| Nov 24, 2025 | 31.85 | 31.98 | 31.85 | 31.97 | 30.79 | 0.92% | 944 |
| Nov 21, 2025 | 31.51 | 31.67 | 31.32 | 31.67 | 30.51 | -0.51% | 1,003 |
| Nov 20, 2025 | 32.49 | 32.49 | 31.84 | 31.84 | 30.66 | -1.46% | 1,191 |
| Nov 19, 2025 | 32.28 | 32.34 | 32.22 | 32.31 | 31.12 | -0.31% | 757 |
| Nov 18, 2025 | 32.20 | 32.43 | 32.08 | 32.41 | 31.22 | -0.54% | 2,474 |
| Nov 17, 2025 | 32.88 | 32.96 | 32.52 | 32.59 | 31.39 | -1.10% | 6,585 |
| Nov 14, 2025 | 33.12 | 33.12 | 32.94 | 32.95 | 31.73 | -0.45% | 643 |
| Nov 13, 2025 | 33.48 | 33.48 | 33.09 | 33.10 | 31.88 | -1.11% | 4,280 |
| Nov 12, 2025 | 33.54 | 33.54 | 33.42 | 33.47 | 32.24 | 0.03% | 2,879 |
| Nov 11, 2025 | 33.40 | 33.49 | 33.35 | 33.46 | 32.23 | 0.44% | 658 |
| Nov 10, 2025 | 33.12 | 33.31 | 33.11 | 33.31 | 32.09 | 2.02% | 2,138 |
| Nov 7, 2025 | 32.36 | 32.65 | 32.33 | 32.65 | 31.45 | -0.25% | 956 |
| Nov 6, 2025 | 32.99 | 32.99 | 32.74 | 32.74 | 31.53 | -0.69% | 5,148 |
| Nov 5, 2025 | 32.66 | 33.00 | 32.66 | 32.96 | 31.75 | 1.26% | 4,151 |
| Nov 4, 2025 | 32.59 | 32.80 | 32.55 | 32.55 | 31.35 | -1.96% | 23,781 |
| Nov 3, 2025 | 33.16 | 33.23 | 33.16 | 33.20 | 31.98 | 1.55% | 1,360 |
| Oct 31, 2025 | 32.67 | 32.70 | 32.61 | 32.70 | 31.49 | -0.66% | 1,160 |
| Oct 30, 2025 | 32.89 | 32.92 | 32.89 | 32.92 | 31.70 | -0.60% | 318 |
| Oct 29, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 31.89 | 1.00% | 103 |
| Oct 28, 2025 | 32.67 | 32.79 | 32.65 | 32.79 | 31.58 | 0.16% | 770 |
| Oct 27, 2025 | 32.67 | 32.77 | 32.67 | 32.73 | 31.53 | 1.33% | 1,515 |
| Oct 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 31.11 | 0.91% | 278 |
| Oct 23, 2025 | 31.94 | 32.08 | 31.94 | 32.01 | 30.83 | 1.25% | 377 |
| Oct 22, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 30.45 | 0.32% | 217 |
| Oct 21, 2025 | 31.52 | 31.62 | 31.43 | 31.51 | 30.35 | -0.99% | 2,074 |
| Oct 20, 2025 | 31.53 | 31.83 | 31.53 | 31.83 | 30.66 | 1.76% | 414 |
| Oct 17, 2025 | 31.01 | 31.28 | 31.01 | 31.28 | 30.13 | 0.52% | 775 |
| Oct 16, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 29.97 | 1.58% | 239 |
| Oct 15, 2025 | 30.65 | 30.66 | 30.63 | 30.63 | 29.50 | 1.09% | 5,342 |
| Oct 14, 2025 | 30.33 | 30.33 | 30.25 | 30.30 | 29.19 | -0.40% | 3,270 |
| Oct 13, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.30 | 2.62% | 47 |