iShares ESG Aware MSCI USA Value ETF (EVUS)

BATS: EVUS · Real-Time Price · USD

33.73

-0.04 (-0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

33.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

EVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.85	33.90	33.77	33.77	33.77	0.06%	20,083
Apr 24, 2026	33.77	33.78	33.66	33.75	33.75	0.15%	27,549
Apr 23, 2026	33.73	33.76	33.47	33.70	33.70	0.33%	28,286
Apr 22, 2026	33.74	33.77	33.55	33.59	33.59	0.12%	39,756
Apr 21, 2026	33.86	33.93	33.51	33.55	33.55	-0.62%	35,246
Apr 20, 2026	33.73	33.83	33.73	33.76	33.76	-0.12%	456
Apr 17, 2026	33.62	33.89	33.62	33.80	33.80	1.08%	1,352
Apr 16, 2026	33.33	33.46	33.33	33.44	33.44	0.44%	1,525
Apr 15, 2026	33.31	33.34	33.17	33.29	33.29	-0.11%	21,582
Apr 14, 2026	33.16	33.35	33.16	33.33	33.33	0.49%	18,116
Apr 13, 2026	32.82	33.17	32.81	33.17	33.17	0.78%	60,859
Apr 10, 2026	33.09	33.09	32.90	32.91	32.91	-0.81%	18,949
Apr 9, 2026	33.03	33.23	32.95	33.18	33.18	0.39%	23,627
Apr 8, 2026	32.91	33.05	32.82	33.05	33.05	2.51%	202,408
Apr 7, 2026	32.19	32.24	32.06	32.24	32.24	-0.06%	32,798
Apr 6, 2026	32.05	32.26	32.05	32.26	32.26	0.60%	29,745
Apr 2, 2026	31.75	32.08	31.75	32.07	32.07	0.12%	15,649
Apr 1, 2026	32.00	32.17	32.00	32.03	32.03	0.62%	37,452
Mar 31, 2026	31.51	31.86	31.40	31.83	31.83	2.09%	36,569
Mar 30, 2026	31.37	31.46	31.09	31.18	31.18	-0.03%	31,197
Mar 27, 2026	31.49	31.53	31.15	31.19	31.19	-1.33%	37,546
Mar 26, 2026	31.78	31.98	31.60	31.61	31.61	-1.16%	28,640
Mar 25, 2026	32.14	32.14	31.89	31.98	31.98	0.31%	33,242
Mar 24, 2026	31.71	32.06	31.71	31.88	31.88	-0.13%	65,570
Mar 23, 2026	32.10	32.19	31.88	31.92	31.92	0.76%	301,775
Mar 20, 2026	31.98	31.98	31.53	31.68	31.68	-1.05%	39,532
Mar 19, 2026	31.92	32.14	31.86	32.02	32.02	-0.11%	51,615
Mar 18, 2026	32.43	32.43	32.05	32.05	32.05	-1.38%	150,189
Mar 17, 2026	32.58	32.61	32.49	32.50	32.50	0.03%	64,903
Mar 16, 2026	32.53	32.64	32.42	32.49	32.36	0.90%	53,200
Mar 13, 2026	32.40	32.52	32.19	32.20	32.07	-0.05%	98,843
Mar 12, 2026	32.52	32.52	32.22	32.22	32.08	-1.57%	996,984
Mar 11, 2026	32.69	32.80	32.58	32.73	32.59	-0.20%	27,739
Mar 10, 2026	32.75	33.11	32.72	32.80	32.66	-0.35%	155,274
Mar 9, 2026	32.41	32.96	32.21	32.91	32.77	0.29%	32,523
Mar 6, 2026	32.88	32.88	32.59	32.82	32.68	-1.07%	575,638
Mar 5, 2026	33.33	33.42	32.97	33.17	33.03	-1.13%	35,762
Mar 4, 2026	33.46	33.61	33.38	33.55	33.41	0.36%	23,045
Mar 3, 2026	33.09	33.54	32.99	33.43	33.29	-1.07%	26,953
Mar 2, 2026	33.64	33.88	33.62	33.79	33.65	-0.26%	30,224
Feb 27, 2026	33.66	33.89	33.59	33.88	33.74	0.15%	15,322
Feb 26, 2026	33.80	33.87	33.66	33.83	33.69	0.18%	25,584
Feb 25, 2026	33.76	33.77	33.58	33.77	33.63	0.38%	19,401
Feb 24, 2026	33.53	33.68	33.48	33.64	33.50	0.48%	39,369
Feb 23, 2026	33.75	33.75	33.45	33.48	33.34	-1.18%	27,832
Feb 20, 2026	33.75	33.88	33.66	33.88	33.74	0.65%	93,020
Feb 19, 2026	33.61	33.68	33.55	33.66	33.52	-0.25%	83,695
Feb 18, 2026	33.66	33.82	33.62	33.75	33.60	0.48%	45,915
Feb 17, 2026	33.68	33.68	33.37	33.59	33.45	-0.28%	38,665
Feb 13, 2026	33.38	33.83	33.38	33.68	33.54	0.72%	23,898
Feb 12, 2026	33.96	34.03	33.41	33.44	33.30	-1.27%	33,628
Feb 11, 2026	34.01	34.01	33.75	33.87	33.73	0.21%	36,954
Feb 10, 2026	33.84	33.94	33.80	33.80	33.66	-0.38%	25,950
Feb 9, 2026	33.78	33.98	33.67	33.93	33.79	0.04%	20,749
Feb 6, 2026	33.71	33.93	33.68	33.92	33.77	1.53%	35,201
Feb 5, 2026	33.30	33.50	33.25	33.41	33.27	-0.64%	26,706
Feb 4, 2026	33.65	33.70	33.49	33.62	33.48	0.25%	30,522
Feb 3, 2026	33.72	33.73	33.31	33.54	33.40	-0.34%	28,558
Feb 2, 2026	33.51	33.66	33.45	33.65	33.51	0.72%	26,786
Jan 30, 2026	33.42	33.43	33.17	33.41	33.27	-0.30%	16,501
Jan 29, 2026	33.55	33.55	33.23	33.51	33.37	0.84%	53,437
Jan 28, 2026	33.25	33.28	33.16	33.23	33.09	0.15%	35,995
Jan 27, 2026	33.13	33.21	33.11	33.18	33.04	-0.06%	23,276
Jan 26, 2026	33.13	33.24	33.13	33.20	33.06	0.56%	23,378
Jan 23, 2026	33.09	33.09	32.95	33.02	32.88	-0.53%	24,601
Jan 22, 2026	33.10	33.29	33.07	33.19	33.05	0.64%	21,612
Jan 21, 2026	32.75	33.06	32.71	32.98	32.84	1.51%	23,017
Jan 20, 2026	32.59	32.80	32.47	32.49	32.36	-1.58%	27,325
Jan 16, 2026	33.06	33.10	32.98	33.01	32.87	-0.18%	22,015
Jan 15, 2026	33.03	33.15	33.03	33.07	32.93	0.30%	66,128
Jan 14, 2026	32.82	32.97	32.80	32.97	32.83	0.35%	40,119
Jan 13, 2026	33.03	33.03	32.78	32.86	32.72	-0.29%	37,427
Jan 12, 2026	32.78	32.95	32.78	32.95	32.81	-0.06%	46,286
Jan 9, 2026	32.93	33.01	32.85	32.97	32.83	0.61%	98,333
Jan 8, 2026	32.62	32.84	32.62	32.77	32.63	0.77%	21,659
Jan 7, 2026	32.87	32.87	32.51	32.52	32.38	-0.97%	31,966
Jan 6, 2026	32.50	32.85	32.50	32.84	32.70	0.92%	47,948
Jan 5, 2026	32.33	32.60	32.33	32.54	32.40	0.93%	37,221
Jan 2, 2026	32.21	32.27	32.00	32.24	32.11	0.62%	48,367
Dec 31, 2025	32.22	32.22	32.04	32.04	31.91	-0.80%	39,396
Dec 30, 2025	32.27	32.32	32.25	32.30	32.17	-	29,104
Dec 29, 2025	32.31	32.33	32.26	32.30	32.17	-0.22%	24,677
Dec 26, 2025	32.34	32.37	32.26	32.37	32.24	0.03%	35,980
Dec 24, 2025	32.30	32.39	32.29	32.36	32.23	0.40%	16,581
Dec 23, 2025	32.16	32.25	32.16	32.23	32.10	0.06%	41,773
Dec 22, 2025	32.28	32.28	32.08	32.21	32.08	0.69%	87,561
Dec 19, 2025	32.01	32.08	31.97	31.99	31.86	0.38%	95,852
Dec 18, 2025	32.02	32.10	31.84	31.87	31.74	0.17%	59,512
Dec 17, 2025	32.00	32.04	31.80	31.82	31.68	-0.39%	23,537
Dec 16, 2025	32.19	32.19	31.84	31.94	31.81	-1.19%	47,875
Dec 15, 2025	32.29	32.34	32.19	32.33	32.07	0.23%	54,616
Dec 12, 2025	32.49	32.49	32.17	32.25	31.99	-0.40%	47,611
Dec 11, 2025	32.11	32.40	32.11	32.38	32.12	0.59%	63,027
Dec 10, 2025	31.87	32.24	31.86	32.19	31.93	1.19%	96,350
Dec 9, 2025	31.86	32.01	31.79	31.81	31.55	-0.19%	66,512
Dec 8, 2025	32.21	32.21	31.85	31.87	31.61	-0.79%	37,409
Dec 5, 2025	32.15	32.22	32.09	32.13	31.87	0.27%	45,872
Dec 4, 2025	31.99	32.09	31.96	32.04	31.78	0.17%	82,719
Dec 3, 2025	31.67	32.03	31.67	31.99	31.73	0.88%	69,715
Dec 2, 2025	31.68	31.78	31.61	31.71	31.45	-0.08%	46,872