Skip to main content

iShares Trust iShares MSCI Emerging Markets Quality Factor ETF (NY: EQLT )

24.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.41 24.41 24.41 24.41 44 -0.04(-0.17%)
Mar 12, 2025 24.45 24.45 24.45 24.45 5 +0.08(+0.31%)
Mar 11, 2025 24.38 24.38 24.38 24.38 1 +0.27(+1.12%)
Mar 10, 2025 24.11 24.11 24.11 24.11 61 -0.69(-2.80%)
Mar 07, 2025 24.68 24.80 24.68 24.80 183 +0.12(+0.49%)
Mar 06, 2025 24.88 24.88 24.68 24.68 105 -0.18(-0.73%)
Mar 05, 2025 24.86 24.86 24.86 24.86 3 +0.77(+3.19%)
Mar 04, 2025 23.90 24.09 23.90 24.09 197 +0.20(+0.84%)
Mar 03, 2025 23.89 23.89 23.89 23.89 58 -0.14(-0.59%)
Feb 28, 2025 24.03 24.03 24.03 24.03 100 -0.35(-1.45%)
Feb 27, 2025 24.85 24.85 24.38 24.38 139 -0.46(-1.87%)
Feb 26, 2025 24.85 24.85 24.85 24.85 50 +0.17(+0.70%)
Feb 25, 2025 24.68 24.68 24.68 24.68 12 +0.04(+0.18%)
Feb 24, 2025 24.74 24.74 24.62 24.63 2,081 -0.37(-1.49%)
Feb 21, 2025 25.01 25.01 25.01 25.01 100 -0.15(-0.59%)
Feb 20, 2025 25.13 25.16 25.13 25.16 768 +0.21(+0.84%)
Feb 19, 2025 24.94 24.94 24.94 24.94 39 -0.12(-0.48%)
Feb 18, 2025 25.02 25.06 25.02 25.06 294 +0.18(+0.72%)
Feb 14, 2025 24.89 24.89 24.89 24.89 100 +0.16(+0.65%)
Feb 13, 2025 24.59 24.72 24.59 24.72 143 +0.11(+0.44%)
Feb 12, 2025 24.62 24.62 24.62 24.62 235 +0.10(+0.39%)
Feb 11, 2025 24.54 24.54 24.52 24.52 161 -0.01(-0.06%)
Feb 10, 2025 24.54 24.54 24.54 24.54 48 +0.24(+1.01%)
Feb 07, 2025 24.32 24.32 24.29 24.29 324 -0.01(-0.03%)
Feb 06, 2025 24.30 24.30 24.30 24.30 2 +0.00(+0.01%)
Feb 05, 2025 24.19 24.30 24.19 24.30 182 -0.07(-0.28%)
Feb 04, 2025 24.36 24.36 24.36 24.36 0 +0.42(+1.77%)
Feb 03, 2025 23.94 23.94 23.94 23.94 186 -0.11(-0.48%)
Jan 31, 2025 24.15 24.15 24.02 24.05 2,326 -0.23(-0.93%)
Jan 30, 2025 24.28 24.28 24.28 24.28 5 +0.37(+1.57%)
Jan 29, 2025 23.91 23.91 23.91 23.91 21 -0.01(-0.03%)
Jan 28, 2025 23.91 23.91 23.91 23.91 210 +0.16(+0.67%)
Jan 27, 2025 23.77 23.77 23.76 23.76 107 -0.32(-1.32%)
Jan 24, 2025 24.03 24.09 24.03 24.07 2,136 +0.17(+0.70%)
Jan 23, 2025 23.90 23.96 23.90 23.91 1,321 +0.00(+0.00%)
Jan 22, 2025 23.91 23.91 23.91 23.91 109 +0.09(+0.39%)
Jan 21, 2025 23.81 23.81 23.81 23.81 15 +0.22(+0.93%)
Jan 17, 2025 23.59 23.59 23.59 23.59 100 +0.19(+0.80%)
Jan 16, 2025 23.50 23.50 23.41 23.41 2,551 -0.11(-0.45%)
Jan 15, 2025 23.51 23.51 23.51 23.51 1 +0.36(+1.54%)
Jan 14, 2025 23.16 23.16 23.16 23.16 1 +0.16(+0.71%)
Jan 13, 2025 22.99 22.99 22.99 22.99 29 -0.11(-0.49%)
Jan 10, 2025 23.17 23.17 23.11 23.11 377 -0.46(-1.95%)
Jan 08, 2025 23.45 23.57 23.45 23.57 400 -0.07(-0.31%)
Jan 07, 2025 23.64 23.64 23.64 23.64 9 -0.01(-0.04%)
Jan 06, 2025 23.65 23.65 23.65 23.65 36 +0.00(+0.02%)
Jan 03, 2025 23.67 23.67 23.64 23.65 2,408 +0.13(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.