Skip to main content
iShares MSCI Emerging Markets Quality Factor ETF (EQLT)
BATS: EQLT · Real-Time Price · USD
27.88
+0.30 (1.09%)
Aug 13, 2025, 4:00 PM - Market closed

EQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.8827.8827.8827.8827.881.10%223
Aug 12, 202527.4527.5827.4527.5827.581.35%117
Aug 11, 202527.3027.3027.2127.2127.21-0.34%279
Aug 8, 202527.2927.3127.2927.3127.31-0.04%175
Aug 7, 202527.4827.4827.3227.3227.320.92%234
Aug 6, 202527.0727.0727.0727.0727.070.46%8
Aug 5, 202526.9526.9526.9426.9426.940.43%125
Aug 4, 202526.8326.8326.8326.8326.831.07%1
Aug 1, 202526.5426.5426.5426.5426.54-0.90%83
Jul 31, 202526.7826.7826.7826.7826.78-0.37%24
Jul 30, 202526.7126.9426.2626.8826.88-0.68%14,645
Jul 29, 202527.0727.0727.0727.0727.070.26%65
Jul 28, 202527.0027.0027.0027.0027.00-0.47%260
Jul 25, 202527.0427.1327.0427.1327.13-0.18%403
Jul 24, 202527.2127.2927.1727.1727.17-0.72%2,379
Jul 23, 202527.2727.3727.2727.3727.371.11%275
Jul 22, 202527.0127.0727.0127.0727.07-0.14%201
Jul 21, 202527.1027.1627.1027.1127.110.56%4,631
Jul 18, 202527.1027.1026.9626.9626.96-0.07%135
Jul 17, 202526.9226.9826.9226.9826.981.09%662
Jul 16, 202526.6826.6926.6826.6926.690.22%802
Jul 15, 202526.6926.6926.6326.6326.630.35%2,206
Jul 14, 202526.5326.5326.5326.5326.53-0.17%21
Jul 11, 202526.6026.6026.5426.5826.58-0.41%1,552
Jul 10, 202526.7026.7026.6426.6926.690.11%5,022
Jul 9, 202526.6326.6626.6326.6626.66-0.27%401
Jul 8, 202526.7226.7526.6626.7326.730.67%2,349
Jul 7, 202526.6126.6826.5626.5626.56-1.52%2,195
Jul 3, 202526.9726.9726.9726.9726.970.44%47
Jul 2, 202526.7226.8526.7126.8526.850.18%547
Jul 1, 202526.7926.8226.7626.8026.800.23%1,064
Jun 30, 202526.7426.7426.7426.7426.740.32%67
Jun 27, 202526.6426.6526.6226.6526.65-0.18%2,601
Jun 26, 202526.6626.7026.6226.7026.700.74%400
Jun 25, 202526.5526.5526.5126.5126.51-500
Jun 24, 202526.5126.5126.5126.5126.512.72%23
Jun 23, 202525.6525.8125.6525.8125.810.49%497
Jun 20, 202525.8225.8225.6825.6825.68-0.62%607
Jun 18, 202525.8525.8525.8425.8425.84-0.15%147
Jun 17, 202526.0426.0425.8825.8825.88-1.18%408
Jun 16, 202526.2726.2926.1626.1926.19-0.18%10,436
Jun 13, 202526.3326.3326.2326.2325.91-1.58%1,054
Jun 12, 202526.7026.7026.6626.6626.33-0.18%731
Jun 11, 202526.7126.7126.7126.7126.380.60%20
Jun 10, 202526.4826.5526.4826.5526.220.62%192
Jun 9, 202526.3826.3826.3826.3826.060.76%121
Jun 6, 202526.1626.1826.1626.1825.870.32%662
Jun 5, 202526.2026.2026.1026.1025.780.58%664
Jun 4, 202525.9525.9525.9525.9525.631.05%22
Jun 3, 202525.6425.6825.6425.6825.370.09%107