iShares ESG Aware MSCI USA Value ETF (EVUS)

BATS: EVUS · Real-Time Price · USD

33.55

+0.12 (0.36%)

At close: Mar 4, 2026, 4:00 PM EST

33.55

0.00 (0.00%)

After-hours: Mar 4, 2026, 4:10 PM EST

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.46	33.56	33.35	33.55	33.55	0.36%	1,003
Mar 3, 2026	33.26	33.51	33.26	33.43	33.43	-1.07%	1,216
Mar 2, 2026	33.64	33.88	33.62	33.79	33.79	-0.26%	30,224
Feb 27, 2026	33.66	33.89	33.59	33.88	33.88	0.15%	15,322
Feb 26, 2026	33.80	33.87	33.66	33.83	33.83	0.18%	25,584
Feb 25, 2026	33.76	33.77	33.58	33.77	33.77	0.38%	19,401
Feb 24, 2026	33.53	33.68	33.48	33.64	33.64	0.48%	39,369
Feb 23, 2026	33.75	33.75	33.45	33.48	33.48	-1.18%	27,832
Feb 20, 2026	33.75	33.88	33.66	33.88	33.88	0.65%	93,020
Feb 19, 2026	33.61	33.68	33.55	33.66	33.66	-0.25%	83,695
Feb 18, 2026	33.66	33.82	33.62	33.75	33.75	0.48%	45,915
Feb 17, 2026	33.68	33.68	33.37	33.59	33.59	-0.28%	38,665
Feb 13, 2026	33.38	33.83	33.38	33.68	33.68	0.72%	23,898
Feb 12, 2026	33.96	34.03	33.41	33.44	33.44	-1.27%	33,628
Feb 11, 2026	34.01	34.01	33.75	33.87	33.87	0.21%	36,954
Feb 10, 2026	33.84	33.94	33.80	33.80	33.80	-0.38%	25,950
Feb 9, 2026	33.78	33.98	33.67	33.93	33.93	0.04%	20,749
Feb 6, 2026	33.71	33.93	33.68	33.92	33.92	1.53%	35,201
Feb 5, 2026	33.30	33.50	33.25	33.41	33.41	-0.64%	26,706
Feb 4, 2026	33.65	33.70	33.49	33.62	33.62	0.25%	30,522
Feb 3, 2026	33.72	33.73	33.31	33.54	33.54	-0.34%	28,558
Feb 2, 2026	33.51	33.66	33.45	33.65	33.65	0.72%	26,786
Jan 30, 2026	33.42	33.43	33.17	33.41	33.41	-0.30%	16,501
Jan 29, 2026	33.55	33.55	33.23	33.51	33.51	0.84%	53,437
Jan 28, 2026	33.25	33.28	33.16	33.23	33.23	0.15%	35,995
Jan 27, 2026	33.13	33.21	33.11	33.18	33.18	-0.06%	23,276
Jan 26, 2026	33.13	33.24	33.13	33.20	33.20	0.56%	23,378
Jan 23, 2026	33.09	33.09	32.95	33.02	33.02	-0.53%	24,601
Jan 22, 2026	33.10	33.29	33.07	33.19	33.19	0.64%	21,612
Jan 21, 2026	32.75	33.06	32.71	32.98	32.98	1.51%	23,017
Jan 20, 2026	32.59	32.80	32.47	32.49	32.49	-1.58%	27,325
Jan 16, 2026	33.06	33.10	32.98	33.01	33.01	-0.18%	22,015
Jan 15, 2026	33.03	33.15	33.03	33.07	33.07	0.30%	66,128
Jan 14, 2026	32.82	32.97	32.80	32.97	32.97	0.35%	40,119
Jan 13, 2026	33.03	33.03	32.78	32.86	32.86	-0.29%	37,427
Jan 12, 2026	32.78	32.95	32.78	32.95	32.95	-0.06%	46,286
Jan 9, 2026	32.93	33.01	32.85	32.97	32.97	0.61%	98,333
Jan 8, 2026	32.62	32.84	32.62	32.77	32.77	0.77%	21,659
Jan 7, 2026	32.87	32.87	32.51	32.52	32.52	-0.97%	31,966
Jan 6, 2026	32.50	32.85	32.50	32.84	32.84	0.92%	47,948
Jan 5, 2026	32.33	32.60	32.33	32.54	32.54	0.93%	37,221
Jan 2, 2026	32.21	32.27	32.00	32.24	32.24	0.62%	48,367
Dec 31, 2025	32.22	32.22	32.04	32.04	32.04	-0.80%	39,396
Dec 30, 2025	32.27	32.32	32.25	32.30	32.30	-	29,104
Dec 29, 2025	32.31	32.33	32.26	32.30	32.30	-0.22%	24,677
Dec 26, 2025	32.34	32.37	32.26	32.37	32.37	0.03%	35,980
Dec 24, 2025	32.30	32.39	32.29	32.36	32.36	0.40%	16,581
Dec 23, 2025	32.16	32.25	32.16	32.23	32.23	0.06%	41,773
Dec 22, 2025	32.28	32.28	32.08	32.21	32.21	0.69%	87,561
Dec 19, 2025	32.01	32.08	31.97	31.99	31.99	0.38%	95,852
Dec 18, 2025	32.02	32.10	31.84	31.87	31.87	0.17%	59,512
Dec 17, 2025	32.00	32.04	31.80	31.82	31.82	-0.39%	23,537
Dec 16, 2025	32.19	32.19	31.84	31.94	31.94	-1.19%	47,875
Dec 15, 2025	32.29	32.34	32.19	32.33	32.20	0.23%	54,616
Dec 12, 2025	32.49	32.49	32.17	32.25	32.12	-0.40%	47,611
Dec 11, 2025	32.11	32.40	32.11	32.38	32.25	0.59%	63,027
Dec 10, 2025	31.87	32.24	31.86	32.19	32.06	1.19%	96,350
Dec 9, 2025	31.86	32.01	31.79	31.81	31.69	-0.19%	66,512
Dec 8, 2025	32.21	32.21	31.85	31.87	31.75	-0.79%	37,409
Dec 5, 2025	32.15	32.22	32.09	32.13	32.00	0.27%	45,872
Dec 4, 2025	31.99	32.09	31.96	32.04	31.92	0.17%	82,719
Dec 3, 2025	31.67	32.03	31.67	31.99	31.86	0.88%	69,715
Dec 2, 2025	31.68	31.78	31.61	31.71	31.58	-0.08%	46,872
Dec 1, 2025	31.86	31.91	31.70	31.73	31.61	-0.72%	88,190
Nov 28, 2025	31.84	31.98	31.84	31.96	31.84	0.63%	35,713
Nov 26, 2025	31.59	31.84	31.59	31.76	31.64	0.41%	73,538
Nov 25, 2025	31.36	31.67	31.33	31.63	31.51	1.44%	139,521
Nov 24, 2025	31.12	31.25	30.96	31.18	31.06	0.48%	62,140
Nov 21, 2025	30.76	31.17	30.68	31.03	30.91	1.47%	117,078
Nov 20, 2025	31.27	31.27	30.56	30.58	30.46	-1.00%	91,613
Nov 19, 2025	30.96	31.02	30.78	30.89	30.77	-0.26%	205,967
Nov 18, 2025	30.93	31.13	30.79	30.97	30.85	-0.16%	2,917,089
Nov 17, 2025	31.37	31.40	30.93	31.02	30.90	-1.08%	23,439
Nov 14, 2025	31.24	31.51	31.21	31.36	31.24	-0.35%	44,374
Nov 13, 2025	31.81	31.81	31.42	31.47	31.35	-1.04%	13,326
Nov 12, 2025	31.87	31.90	31.80	31.80	31.68	0.32%	10,141
Nov 11, 2025	31.53	31.75	31.53	31.70	31.58	0.60%	24,926
Nov 10, 2025	31.35	31.56	31.28	31.51	31.39	0.57%	19,092
Nov 7, 2025	31.04	31.33	30.98	31.33	31.21	0.61%	18,731
Nov 6, 2025	31.32	31.32	31.08	31.14	31.02	-0.42%	29,887
Nov 5, 2025	31.16	31.36	31.12	31.27	31.15	0.68%	23,326
Nov 4, 2025	31.02	31.17	31.01	31.06	30.94	-0.48%	29,928
Nov 3, 2025	31.05	31.25	31.05	31.21	31.09	-0.41%	16,130
Oct 31, 2025	31.35	31.44	31.23	31.34	31.22	0.03%	18,159
Oct 30, 2025	31.24	31.58	31.24	31.33	31.21	-0.73%	31,178
Oct 29, 2025	31.78	31.79	31.46	31.56	31.44	-0.75%	100,789
Oct 28, 2025	32.02	32.02	31.80	31.80	31.68	-0.59%	110,144
Oct 27, 2025	31.91	32.00	31.88	31.99	31.87	0.53%	138,634
Oct 24, 2025	31.87	31.91	31.82	31.82	31.70	0.44%	27,451
Oct 23, 2025	31.62	31.72	31.55	31.68	31.56	0.38%	123,742
Oct 22, 2025	31.74	31.74	31.45	31.56	31.44	-0.50%	90,902
Oct 21, 2025	31.75	31.82	31.67	31.72	31.60	0.24%	65,640
Oct 20, 2025	31.54	31.68	31.52	31.65	31.52	0.97%	83,226
Oct 17, 2025	31.23	31.39	31.17	31.34	31.22	0.40%	82,736
Oct 16, 2025	31.49	31.54	31.14	31.22	31.09	-0.75%	61,561
Oct 15, 2025	31.54	31.66	31.25	31.45	31.33	0.48%	129,300
Oct 14, 2025	30.98	31.43	30.87	31.30	31.18	0.58%	16,338
Oct 13, 2025	31.08	31.18	30.99	31.12	31.00	1.01%	166,315
Oct 10, 2025	31.50	31.52	30.80	30.81	30.69	-1.85%	120,191
Oct 9, 2025	31.47	31.47	31.36	31.39	31.27	-0.44%	16,060