iShares ESG Aware MSCI USA Value ETF (EVUS)
BATS: EVUS · Real-Time Price · USD
30.72
-0.15 (-0.50%)
Aug 14, 2025, 10:28 AM - Market open
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.86 | 30.87 | 30.86 | 30.87 | 30.87 | 0.83% | 214 |
| Aug 12, 2025 | 30.40 | 30.62 | 30.40 | 30.62 | 30.62 | 1.23% | 2,445 |
| Aug 11, 2025 | 30.25 | 30.26 | 30.25 | 30.25 | 30.25 | -0.29% | 265 |
| Aug 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.58% | - |
| Aug 7, 2025 | 30.10 | 30.18 | 30.08 | 30.16 | 30.16 | -0.08% | 5,961 |
| Aug 6, 2025 | 30.18 | 30.22 | 30.15 | 30.18 | 30.18 | -0.08% | 6,460 |
| Aug 5, 2025 | 30.22 | 30.25 | 30.10 | 30.21 | 30.21 | -0.11% | 5,219 |
| Aug 4, 2025 | 30.08 | 30.24 | 30.08 | 30.24 | 30.24 | 1.26% | 1,632 |
| Aug 1, 2025 | 29.81 | 29.87 | 29.80 | 29.87 | 29.87 | -1.03% | 550 |
| Jul 31, 2025 | 30.47 | 30.47 | 30.18 | 30.18 | 30.18 | -0.28% | 616 |
| Jul 30, 2025 | 30.44 | 30.49 | 30.26 | 30.26 | 30.26 | -0.52% | 912 |
| Jul 29, 2025 | 30.52 | 30.52 | 30.41 | 30.42 | 30.42 | -0.16% | 1,740 |
| Jul 28, 2025 | 30.56 | 30.56 | 30.43 | 30.47 | 30.47 | -0.44% | 2,024 |
| Jul 25, 2025 | 30.47 | 30.60 | 30.47 | 30.60 | 30.60 | 0.24% | 441 |
| Jul 24, 2025 | 30.59 | 30.63 | 30.53 | 30.53 | 30.53 | -0.12% | 7,047 |
| Jul 23, 2025 | 30.53 | 30.57 | 30.53 | 30.57 | 30.57 | 0.66% | 3,198 |
| Jul 22, 2025 | 30.24 | 30.37 | 30.21 | 30.37 | 30.37 | 0.94% | 1,600 |
| Jul 21, 2025 | 30.19 | 30.28 | 30.08 | 30.09 | 30.09 | -0.14% | 2,517 |
| Jul 18, 2025 | 30.18 | 30.18 | 30.06 | 30.13 | 30.13 | -0.14% | 2,483 |
| Jul 17, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.66% | 214 |
| Jul 16, 2025 | 29.89 | 30.00 | 29.83 | 29.97 | 29.97 | 0.23% | 4,609 |
| Jul 15, 2025 | 30.14 | 30.14 | 29.90 | 29.90 | 29.90 | -1.20% | 6,208 |
| Jul 14, 2025 | 30.20 | 30.27 | 30.19 | 30.27 | 30.27 | 0.03% | 658 |
| Jul 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.71% | 259 |
| Jul 10, 2025 | 30.29 | 30.52 | 30.29 | 30.47 | 30.47 | 0.51% | 4,377 |
| Jul 9, 2025 | 30.20 | 30.32 | 30.20 | 30.32 | 30.32 | 0.20% | 3,637 |
| Jul 8, 2025 | 30.30 | 30.30 | 30.24 | 30.26 | 30.26 | 0.09% | 4,317 |
| Jul 7, 2025 | 30.31 | 30.31 | 30.22 | 30.23 | 30.23 | -0.85% | 7,642 |
| Jul 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.50% | 210 |
| Jul 2, 2025 | 30.26 | 30.34 | 30.26 | 30.34 | 30.34 | 0.09% | 868 |
| Jul 1, 2025 | 30.11 | 30.36 | 30.11 | 30.31 | 30.31 | 0.81% | 12,545 |
| Jun 30, 2025 | 30.00 | 30.07 | 29.99 | 30.07 | 30.07 | 0.59% | 4,023 |
| Jun 27, 2025 | 29.87 | 29.89 | 29.78 | 29.89 | 29.89 | 0.33% | 4,368 |
| Jun 26, 2025 | 29.76 | 29.80 | 29.73 | 29.80 | 29.80 | 0.77% | 3,620 |
| Jun 25, 2025 | 29.62 | 29.62 | 29.57 | 29.57 | 29.57 | -0.65% | 160,302 |
| Jun 24, 2025 | 29.71 | 29.77 | 29.70 | 29.76 | 29.76 | 1.02% | 4,419 |
| Jun 23, 2025 | 29.40 | 29.46 | 29.40 | 29.46 | 29.46 | 0.84% | 1,183 |
| Jun 20, 2025 | 29.34 | 29.34 | 29.18 | 29.22 | 29.22 | -0.07% | 3,230 |
| Jun 18, 2025 | 29.40 | 29.40 | 29.24 | 29.24 | 29.24 | 0.11% | 4,793 |
| Jun 17, 2025 | 29.43 | 29.43 | 29.20 | 29.20 | 29.20 | -0.82% | 606 |
| Jun 16, 2025 | 29.55 | 29.56 | 29.42 | 29.45 | 29.45 | 0.32% | 795 |
| Jun 13, 2025 | 29.50 | 29.50 | 29.34 | 29.35 | 29.22 | -1.01% | 27,889 |
| Jun 12, 2025 | 29.63 | 29.65 | 29.63 | 29.65 | 29.51 | 0.49% | 1,423 |
| Jun 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.37 | -0.28% | 201 |
| Jun 10, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.45 | 0.52% | 2,117 |
| Jun 9, 2025 | 29.48 | 29.48 | 29.43 | 29.43 | 29.30 | -0.01% | 2,117 |
| Jun 6, 2025 | 29.45 | 29.45 | 29.34 | 29.44 | 29.30 | 1.13% | 511 |
| Jun 5, 2025 | 29.14 | 29.14 | 29.11 | 29.11 | 28.97 | -0.20% | 3,934 |
| Jun 4, 2025 | 29.30 | 29.30 | 29.17 | 29.17 | 29.03 | -0.14% | 5,513 |
| Jun 3, 2025 | 29.19 | 29.21 | 29.17 | 29.21 | 29.07 | 0.57% | 5,254 |