iShares MSCI Emerging Markets Value Factor ETF (EVLU)
BATS: EVLU · Real-Time Price · USD
27.75
-0.18 (-0.65%)
Jun 27, 2025, 4:00 PM - Market closed
EVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.78 | 27.78 | 27.72 | 27.75 | 27.75 | -0.65% | 493 |
| Jun 26, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.65% | 147 |
| Jun 25, 2025 | 27.74 | 27.75 | 27.74 | 27.75 | 27.75 | 0.42% | 3,111 |
| Jun 24, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2.72% | 97 |
| Jun 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.94% | 247 |
| Jun 20, 2025 | 26.79 | 26.79 | 26.65 | 26.65 | 26.65 | -0.39% | 448 |
| Jun 18, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.05% | 1,853 |
| Jun 17, 2025 | 27.00 | 27.00 | 26.71 | 26.77 | 26.77 | -1.29% | 2,718 |
| Jun 16, 2025 | 27.20 | 27.20 | 27.12 | 27.12 | 27.12 | -0.38% | 9,101 |
| Jun 13, 2025 | 27.28 | 27.28 | 27.22 | 27.22 | 26.76 | -1.45% | 190 |
| Jun 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.15 | 0.06% | 7 |
| Jun 11, 2025 | 27.62 | 27.62 | 27.60 | 27.60 | 27.13 | 0.93% | 115 |
| Jun 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.88 | 0.46% | 40 |
| Jun 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.76 | 0.92% | 3 |
| Jun 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.52 | 0.42% | 44 |
| Jun 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.40 | 0.66% | 2,521 |
| Jun 4, 2025 | 26.68 | 26.69 | 26.65 | 26.69 | 26.23 | 1.15% | 1,700 |
| Jun 3, 2025 | 26.30 | 26.38 | 26.30 | 26.38 | 25.93 | 0.40% | 4,067 |
| Jun 2, 2025 | 26.18 | 26.28 | 26.18 | 26.28 | 25.83 | 0.59% | 502 |
| May 30, 2025 | 26.04 | 26.12 | 26.04 | 26.12 | 25.68 | -0.90% | 1,125 |
| May 29, 2025 | 26.43 | 26.43 | 26.36 | 26.36 | 25.91 | - | 4,513 |
| May 28, 2025 | 25.75 | 26.48 | 25.75 | 26.36 | 25.91 | -0.16% | 6,801 |
| May 27, 2025 | 26.45 | 26.47 | 26.40 | 26.40 | 25.95 | -0.14% | 15,227 |
| May 23, 2025 | 26.30 | 26.44 | 26.30 | 26.44 | 25.99 | 0.27% | 1,036 |
| May 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 25.92 | -0.46% | 2 |
| May 21, 2025 | 26.56 | 26.56 | 26.49 | 26.49 | 26.04 | -0.38% | 313 |
| May 20, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.14 | 0.09% | 4 |
| May 19, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.11 | -0.16% | 205 |
| May 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.15 | -0.04% | 54 |
| May 15, 2025 | 26.55 | 26.62 | 26.55 | 26.62 | 26.17 | -0.47% | 4,572 |
| May 14, 2025 | 26.74 | 26.75 | 26.74 | 26.75 | 26.29 | 0.67% | 203 |
| May 13, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.11 | 0.54% | - |
| May 12, 2025 | 26.41 | 26.42 | 26.41 | 26.42 | 25.97 | 2.37% | 247 |
| May 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.37 | 0.88% | 164 |
| May 8, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.15 | -0.29% | 163 |
| May 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.22 | -0.62% | 3 |
| May 6, 2025 | 25.85 | 25.90 | 25.72 | 25.82 | 25.38 | -0.56% | 19,645 |
| May 5, 2025 | 25.98 | 25.98 | 25.94 | 25.97 | 25.52 | 0.84% | 6,859 |
| May 2, 2025 | 25.76 | 25.81 | 25.62 | 25.75 | 25.31 | 2.08% | 13,200 |
| May 1, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 24.80 | -0.14% | 2,720 |
| Apr 30, 2025 | 25.13 | 25.26 | 25.11 | 25.26 | 24.83 | -0.08% | 1,242 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.85 | - | 38 |
| Apr 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.85 | 0.20% | 7 |
| Apr 25, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 24.80 | -0.17% | 179 |
| Apr 24, 2025 | 25.00 | 25.27 | 25.00 | 25.27 | 24.84 | 0.98% | 7,127 |
| Apr 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.60 | 1.34% | 118 |
| Apr 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.28 | 1.54% | 166 |
| Apr 21, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | 0.13% | 159 |
| Apr 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 23.88 | 0.49% | 186 |
| Apr 16, 2025 | 24.31 | 24.31 | 24.17 | 24.17 | 23.76 | -1.09% | 241 |