iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
26.65
-0.05 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.64 | 26.65 | 26.62 | 26.65 | 26.65 | -0.18% | 2,601 |
| Jun 26, 2025 | 26.66 | 26.70 | 26.62 | 26.70 | 26.70 | 0.74% | 400 |
| Jun 25, 2025 | 26.55 | 26.55 | 26.51 | 26.51 | 26.51 | - | 500 |
| Jun 24, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.72% | 23 |
| Jun 23, 2025 | 25.65 | 25.81 | 25.65 | 25.81 | 25.81 | 0.49% | 497 |
| Jun 20, 2025 | 25.82 | 25.82 | 25.68 | 25.68 | 25.68 | -0.62% | 607 |
| Jun 18, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | -0.15% | 147 |
| Jun 17, 2025 | 26.04 | 26.04 | 25.88 | 25.88 | 25.88 | -1.18% | 408 |
| Jun 16, 2025 | 26.27 | 26.29 | 26.16 | 26.19 | 26.19 | -0.18% | 10,436 |
| Jun 13, 2025 | 26.33 | 26.33 | 26.23 | 26.23 | 25.91 | -1.58% | 1,054 |
| Jun 12, 2025 | 26.70 | 26.70 | 26.66 | 26.66 | 26.33 | -0.18% | 731 |
| Jun 11, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.38 | 0.60% | 20 |
| Jun 10, 2025 | 26.48 | 26.55 | 26.48 | 26.55 | 26.22 | 0.62% | 192 |
| Jun 9, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.06 | 0.76% | 121 |
| Jun 6, 2025 | 26.16 | 26.18 | 26.16 | 26.18 | 25.87 | 0.32% | 662 |
| Jun 5, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 25.78 | 0.58% | 664 |
| Jun 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.63 | 1.05% | 22 |
| Jun 3, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.37 | 0.09% | 107 |
| Jun 2, 2025 | 25.51 | 25.66 | 25.51 | 25.66 | 25.35 | 0.51% | 248 |
| May 30, 2025 | 25.48 | 25.53 | 25.48 | 25.53 | 25.22 | -1.21% | 109 |
| May 29, 2025 | 25.76 | 25.84 | 25.76 | 25.84 | 25.53 | 0.12% | 100 |
| May 28, 2025 | 25.80 | 25.84 | 25.80 | 25.81 | 25.50 | -0.23% | 1,292 |
| May 27, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.55 | -0.35% | 124 |
| May 23, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.65 | 0.24% | 4 |
| May 22, 2025 | 25.82 | 25.94 | 25.82 | 25.90 | 25.58 | -0.26% | 2,616 |
| May 21, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.65 | -0.15% | 561 |
| May 20, 2025 | 26.10 | 26.10 | 26.01 | 26.01 | 25.69 | -0.34% | 561 |
| May 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.78 | - | 88 |
| May 16, 2025 | 26.08 | 26.12 | 26.08 | 26.10 | 25.78 | -0.16% | 752 |
| May 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.82 | 0.06% | - |
| May 14, 2025 | 26.08 | 26.18 | 26.08 | 26.12 | 25.80 | 0.47% | 515 |
| May 13, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 25.68 | 0.55% | 362 |
| May 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.54 | 2.46% | 54 |
| May 9, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 24.93 | 0.71% | 1,614 |
| May 8, 2025 | 25.08 | 25.08 | 25.06 | 25.06 | 24.76 | -0.34% | 266 |
| May 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.84 | -1.14% | 52 |
| May 6, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.13 | -0.20% | 1,221 |
| May 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.18 | 0.61% | 76 |
| May 2, 2025 | 25.20 | 25.33 | 25.20 | 25.33 | 25.02 | 2.28% | 3,000 |
| May 1, 2025 | 24.83 | 24.83 | 24.77 | 24.77 | 24.47 | -0.28% | 13,003 |
| Apr 30, 2025 | 24.73 | 24.84 | 24.73 | 24.84 | 24.54 | 0.12% | 3,501 |
| Apr 29, 2025 | 24.83 | 24.86 | 24.81 | 24.81 | 24.51 | 0.32% | 1,072 |
| Apr 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.43 | 0.34% | 32 |
| Apr 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.34 | 0.07% | 95 |
| Apr 24, 2025 | 24.54 | 24.63 | 24.54 | 24.63 | 24.33 | 1.06% | 121 |
| Apr 23, 2025 | 24.37 | 24.55 | 24.37 | 24.37 | 24.07 | 1.12% | 172 |
| Apr 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.80 | 1.59% | 15 |
| Apr 21, 2025 | 23.62 | 23.72 | 23.62 | 23.72 | 23.43 | 0.13% | 221 |
| Apr 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.40 | 0.93% | 53 |
| Apr 16, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.18 | -0.94% | 407 |