iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
32.13
+0.09 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.15 | 32.22 | 32.09 | 32.13 | 32.13 | 0.27% | 45,872 |
| Dec 4, 2025 | 31.99 | 32.09 | 31.96 | 32.04 | 32.04 | 0.17% | 82,719 |
| Dec 3, 2025 | 31.67 | 32.03 | 31.67 | 31.99 | 31.99 | 0.88% | 69,715 |
| Dec 2, 2025 | 31.68 | 31.78 | 31.61 | 31.71 | 31.71 | -0.08% | 46,872 |
| Dec 1, 2025 | 31.86 | 31.91 | 31.70 | 31.73 | 31.73 | -0.72% | 88,190 |
| Nov 28, 2025 | 31.84 | 31.98 | 31.84 | 31.96 | 31.96 | 0.63% | 35,713 |
| Nov 26, 2025 | 31.59 | 31.84 | 31.59 | 31.76 | 31.76 | 0.41% | 73,538 |
| Nov 25, 2025 | 31.36 | 31.67 | 31.33 | 31.63 | 31.63 | 1.44% | 139,521 |
| Nov 24, 2025 | 31.12 | 31.25 | 30.96 | 31.18 | 31.18 | 0.48% | 62,140 |
| Nov 21, 2025 | 30.76 | 31.17 | 30.68 | 31.03 | 31.03 | 1.47% | 117,078 |
| Nov 20, 2025 | 31.27 | 31.27 | 30.56 | 30.58 | 30.58 | -1.00% | 91,613 |
| Nov 19, 2025 | 30.96 | 31.02 | 30.78 | 30.89 | 30.89 | -0.26% | 205,967 |
| Nov 18, 2025 | 30.93 | 31.13 | 30.79 | 30.97 | 30.97 | -0.16% | 2,917,089 |
| Nov 17, 2025 | 31.37 | 31.40 | 30.93 | 31.02 | 31.02 | -1.08% | 23,439 |
| Nov 14, 2025 | 31.24 | 31.51 | 31.21 | 31.36 | 31.36 | -0.35% | 44,374 |
| Nov 13, 2025 | 31.81 | 31.81 | 31.42 | 31.47 | 31.47 | -1.04% | 13,326 |
| Nov 12, 2025 | 31.87 | 31.90 | 31.80 | 31.80 | 31.80 | 0.32% | 10,141 |
| Nov 11, 2025 | 31.53 | 31.75 | 31.53 | 31.70 | 31.70 | 0.60% | 24,926 |
| Nov 10, 2025 | 31.35 | 31.56 | 31.28 | 31.51 | 31.51 | 0.57% | 19,092 |
| Nov 7, 2025 | 31.04 | 31.33 | 30.98 | 31.33 | 31.33 | 0.61% | 18,731 |
| Nov 6, 2025 | 31.32 | 31.32 | 31.08 | 31.14 | 31.14 | -0.42% | 29,887 |
| Nov 5, 2025 | 31.16 | 31.36 | 31.12 | 31.27 | 31.27 | 0.68% | 23,326 |
| Nov 4, 2025 | 31.02 | 31.17 | 31.01 | 31.06 | 31.06 | -0.48% | 29,928 |
| Nov 3, 2025 | 31.05 | 31.25 | 31.05 | 31.21 | 31.21 | -0.41% | 16,130 |
| Oct 31, 2025 | 31.35 | 31.44 | 31.23 | 31.34 | 31.34 | 0.03% | 18,159 |
| Oct 30, 2025 | 31.24 | 31.58 | 31.24 | 31.33 | 31.33 | -0.73% | 31,178 |
| Oct 29, 2025 | 31.78 | 31.79 | 31.46 | 31.56 | 31.56 | -0.75% | 100,789 |
| Oct 28, 2025 | 32.02 | 32.02 | 31.80 | 31.80 | 31.80 | -0.59% | 110,144 |
| Oct 27, 2025 | 31.91 | 32.00 | 31.88 | 31.99 | 31.99 | 0.53% | 138,634 |
| Oct 24, 2025 | 31.87 | 31.91 | 31.82 | 31.82 | 31.82 | 0.44% | 27,451 |
| Oct 23, 2025 | 31.62 | 31.72 | 31.55 | 31.68 | 31.68 | 0.38% | 123,742 |
| Oct 22, 2025 | 31.74 | 31.74 | 31.45 | 31.56 | 31.56 | -0.50% | 90,902 |
| Oct 21, 2025 | 31.75 | 31.82 | 31.67 | 31.72 | 31.72 | 0.24% | 65,640 |
| Oct 20, 2025 | 31.54 | 31.68 | 31.52 | 31.65 | 31.65 | 0.97% | 83,226 |
| Oct 17, 2025 | 31.23 | 31.39 | 31.17 | 31.34 | 31.34 | 0.40% | 82,736 |
| Oct 16, 2025 | 31.49 | 31.54 | 31.14 | 31.22 | 31.22 | -0.75% | 61,561 |
| Oct 15, 2025 | 31.54 | 31.66 | 31.25 | 31.45 | 31.45 | 0.48% | 129,300 |
| Oct 14, 2025 | 30.98 | 31.43 | 30.87 | 31.30 | 31.30 | 0.58% | 16,338 |
| Oct 13, 2025 | 31.08 | 31.18 | 30.99 | 31.12 | 31.12 | 1.01% | 166,315 |
| Oct 10, 2025 | 31.50 | 31.52 | 30.80 | 30.81 | 30.81 | -1.85% | 120,191 |
| Oct 9, 2025 | 31.47 | 31.47 | 31.36 | 31.39 | 31.39 | -0.44% | 16,060 |
| Oct 8, 2025 | 31.47 | 31.59 | 31.40 | 31.53 | 31.53 | 0.09% | 17,389 |
| Oct 7, 2025 | 31.72 | 31.72 | 31.42 | 31.50 | 31.50 | -0.26% | 149,985 |
| Oct 6, 2025 | 31.66 | 31.66 | 31.54 | 31.58 | 31.58 | -0.11% | 81,558 |
| Oct 3, 2025 | 31.69 | 31.79 | 31.62 | 31.62 | 31.62 | 0.30% | 28,363 |
| Oct 2, 2025 | 31.43 | 31.55 | 31.39 | 31.52 | 31.52 | 0.07% | 50,175 |
| Oct 1, 2025 | 31.40 | 31.52 | 31.40 | 31.50 | 31.50 | 0.16% | 35,450 |
| Sep 30, 2025 | 31.40 | 31.47 | 31.24 | 31.45 | 31.45 | 0.22% | 9,461 |
| Sep 29, 2025 | 31.31 | 31.40 | 31.29 | 31.38 | 31.38 | 0.19% | 34,889 |
| Sep 26, 2025 | 31.22 | 31.34 | 31.21 | 31.32 | 31.32 | 0.65% | 48,656 |
| Sep 25, 2025 | 31.28 | 31.28 | 31.01 | 31.12 | 31.12 | -0.67% | 62,427 |
| Sep 24, 2025 | 31.40 | 31.41 | 31.29 | 31.33 | 31.33 | -0.10% | 100,868 |
| Sep 23, 2025 | 31.42 | 31.51 | 31.31 | 31.36 | 31.36 | 0.03% | 36,072 |
| Sep 22, 2025 | 31.28 | 31.40 | 31.27 | 31.35 | 31.35 | 0.06% | 28,179 |
| Sep 19, 2025 | 31.34 | 31.38 | 31.22 | 31.33 | 31.33 | -0.03% | 38,620 |
| Sep 18, 2025 | 31.27 | 31.45 | 31.26 | 31.34 | 31.34 | 0.55% | 98,867 |
| Sep 17, 2025 | 31.04 | 31.39 | 31.04 | 31.17 | 31.17 | 0.23% | 269,309 |
| Sep 16, 2025 | 31.19 | 31.19 | 30.99 | 31.10 | 31.10 | -0.34% | 4,225,882 |
| Sep 15, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.06 | -0.13% | 252 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.10 | -0.68% | 269 |
| Sep 11, 2025 | 31.46 | 31.48 | 31.46 | 31.46 | 31.31 | 1.16% | 3,069 |
| Sep 10, 2025 | 31.06 | 31.10 | 31.02 | 31.10 | 30.95 | 0.35% | 15,742 |
| Sep 9, 2025 | 30.90 | 30.99 | 30.90 | 30.99 | 30.84 | 0.27% | 238 |
| Sep 8, 2025 | 30.86 | 30.91 | 30.86 | 30.91 | 30.76 | -0.20% | 609 |
| Sep 5, 2025 | 30.88 | 30.97 | 30.87 | 30.97 | 30.82 | -0.01% | 8,760 |
| Sep 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.83 | 0.68% | 61 |
| Sep 3, 2025 | 30.73 | 30.77 | 30.62 | 30.77 | 30.62 | -0.36% | 1,030 |
| Sep 2, 2025 | 30.73 | 30.88 | 30.72 | 30.88 | 30.73 | -0.61% | 653 |
| Aug 29, 2025 | 31.05 | 31.06 | 31.05 | 31.06 | 30.92 | -0.18% | 4,462 |
| Aug 28, 2025 | 31.12 | 31.12 | 31.11 | 31.12 | 30.97 | 0.01% | 714 |
| Aug 27, 2025 | 31.09 | 31.15 | 31.08 | 31.12 | 30.97 | 0.26% | 6,784 |
| Aug 26, 2025 | 30.95 | 31.04 | 30.95 | 31.04 | 30.89 | 0.15% | 909 |
| Aug 25, 2025 | 31.13 | 31.13 | 30.99 | 30.99 | 30.84 | -0.66% | 4,532 |
| Aug 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.05 | 1.54% | 6 |
| Aug 21, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.58 | -0.38% | 3 |
| Aug 20, 2025 | 30.80 | 30.89 | 30.80 | 30.84 | 30.69 | 0.23% | 847 |
| Aug 19, 2025 | 30.74 | 30.77 | 30.74 | 30.77 | 30.62 | 0.28% | 428 |
| Aug 18, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.54 | -0.15% | 175 |
| Aug 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.58 | -0.24% | 192 |
| Aug 14, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.66 | -0.23% | 300 |
| Aug 13, 2025 | 30.86 | 30.87 | 30.86 | 30.87 | 30.73 | 0.83% | 214 |
| Aug 12, 2025 | 30.40 | 30.62 | 30.40 | 30.62 | 30.48 | 1.23% | 2,445 |
| Aug 11, 2025 | 30.25 | 30.26 | 30.25 | 30.25 | 30.10 | -0.29% | 265 |
| Aug 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.19 | 0.58% | - |
| Aug 7, 2025 | 30.10 | 30.18 | 30.08 | 30.16 | 30.02 | -0.08% | 5,961 |
| Aug 6, 2025 | 30.18 | 30.22 | 30.15 | 30.18 | 30.04 | -0.08% | 6,460 |
| Aug 5, 2025 | 30.22 | 30.25 | 30.10 | 30.21 | 30.06 | -0.11% | 5,219 |
| Aug 4, 2025 | 30.08 | 30.24 | 30.08 | 30.24 | 30.10 | 1.26% | 1,632 |
| Aug 1, 2025 | 29.81 | 29.87 | 29.80 | 29.87 | 29.72 | -1.03% | 550 |
| Jul 31, 2025 | 30.47 | 30.47 | 30.18 | 30.18 | 30.03 | -0.28% | 616 |
| Jul 30, 2025 | 30.44 | 30.49 | 30.26 | 30.26 | 30.12 | -0.52% | 912 |
| Jul 29, 2025 | 30.52 | 30.52 | 30.41 | 30.42 | 30.28 | -0.16% | 1,740 |
| Jul 28, 2025 | 30.56 | 30.56 | 30.43 | 30.47 | 30.32 | -0.44% | 2,024 |
| Jul 25, 2025 | 30.47 | 30.60 | 30.47 | 30.60 | 30.46 | 0.24% | 441 |
| Jul 24, 2025 | 30.59 | 30.63 | 30.53 | 30.53 | 30.39 | -0.12% | 7,047 |
| Jul 23, 2025 | 30.53 | 30.57 | 30.53 | 30.57 | 30.42 | 0.66% | 3,198 |
| Jul 22, 2025 | 30.24 | 30.37 | 30.21 | 30.37 | 30.22 | 0.94% | 1,600 |
| Jul 21, 2025 | 30.19 | 30.28 | 30.08 | 30.09 | 29.94 | -0.14% | 2,517 |
| Jul 18, 2025 | 30.18 | 30.18 | 30.06 | 30.13 | 29.98 | -0.14% | 2,483 |
| Jul 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.03 | 0.66% | 214 |