Dark

EQLT
iShares MSCI Emerging Markets Quality Factor ETF
stock BATS ETF

At Close

Aug 6, 2026 10:06:24 AM EDT

38.74USD0.000%(+38.74)2,205

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

39.10USD+0.923%(+0.36)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.7400	38.7400	38.7400	38.7400	+2.460%	760	0.000%
2026-08-03	37.8100	37.8100	37.8100	37.8100	+0.132%	1,401	+2.460%
2026-07-15	37.7600	37.7600	37.7600	37.7600	+0.720%	577	+2.595%
2026-07-14	37.4900	37.4900	37.4900	37.4900	+0.752%	414	+3.334%
2026-07-13	37.3700	37.3700	37.2100	37.2100	-0.985%	957	+4.112%
2026-07-07	37.5800	37.5800	37.5800	37.5800	-2.288%	213	+3.087%
2026-06-30	38.2400	38.4600	38.2400	38.4600	+1.344%	2,606	+0.728%
2026-06-29	37.5600	37.9500	37.5600	37.9500	-0.836%	10,004	+2.082%
2026-06-26	38.2700	38.2700	38.2700	38.2700	-0.313%	3,084	+1.228%
2026-06-25	38.3900	38.3900	38.3900	38.3900	+0.841%	3,491	+0.912%
2026-06-24	38.1400	38.1400	38.0700	38.0700	-1.881%	7,855	+1.760%
2026-06-09	39.1400	39.1400	38.8000	38.8000	-3.266%	8,783	-0.155%
2026-06-04	40.1100	40.1100	40.1100	40.1100	+0.250%	4,009	-3.416%
2026-06-03	40.0100	40.0100	40.0100	40.0100	-1.912%	2,402	-3.174%
2026-06-02	40.7900	40.7900	40.7900	40.7900	+0.642%	18,174	-5.026%
2026-06-01	40.5000	40.5300	40.5000	40.5300	+0.896%	10,645	-4.416%
2026-05-28	40.1700	40.1700	40.1700	40.1700	+0.500%	2,779	-3.560%
2026-05-27	39.9700	39.9700	39.9700	39.9700	+0.276%	3,321	-3.077%
2026-05-26	39.8600	39.8600	39.8600	39.8600	+4.784%	2,733	-2.810%
2026-05-20	38.0400	38.0400	38.0400	38.0400	+1.467%	567	+1.840%
2026-05-19	37.4900	37.4900	37.4900	37.4900	-3.152%	2,819	+3.334%
2026-05-12	38.7100	38.7100	38.7100	38.7100	-0.488%	3,387	+0.077%
2026-05-06	38.9000	38.9000	38.9000	38.9000	+5.079%	8,509	-0.411%
2026-05-04	37.0199	37.0199	37.0199	37.0199	-0.054%	5,640	+4.646%
2026-05-01	37.0400	37.0400	37.0400	37.0400	+1.161%	3,294	+4.590%
2026-04-22	36.6150	36.6150	36.6150	36.6150	+0.896%	1,860	+5.804%
2026-04-20	36.1900	36.2900	36.1600	36.2900	-0.357%	1,316	+6.751%
2026-04-17	36.4200	36.4200	36.4200	36.4200	+6.741%	1,304	+6.370%
2026-04-09	34.0000	34.1200	34.0000	34.1200	+8.975%	3,736	+13.540%
2026-04-02	31.3100	31.3100	31.3100	31.3100	+0.192%	894	+23.730%
2026-03-27	31.2500	31.2500	31.2500	31.2500	-3.311%	2,137	+23.968%
2026-03-18	32.3200	32.3200	32.3200	32.3200	-0.646%	529	+19.864%
2026-03-16	32.5300	32.5300	32.5300	32.5300	+2.135%	597	+19.090%
2026-03-12	31.8500	31.8500	31.8500	31.8500	-0.407%	2,137	+21.633%
2026-03-06	31.9800	31.9800	31.9800	31.9800	-0.683%	1,560	+21.138%
2026-03-05	32.2000	32.2000	32.2000	32.2000	-1.257%	2,378	+20.311%
2026-03-03	32.6000	32.6100	32.6000	32.6100	-6.428%	8,390	+18.798%
2026-02-26	34.8000	34.8500	34.8000	34.8500	+3.505%	1,873	+11.162%
2026-02-19	33.6700	33.6700	33.6700	33.6700	-0.590%	3,987	+15.058%
2026-02-18	34.1200	34.1200	33.8650	33.8700	+0.445%	6,784	+14.379%
2026-02-12	33.7200	33.7200	33.7200	33.7200	-0.089%	4,916	+14.887%
2026-02-09	33.3300	33.7500	33.2300	33.7500	+1.291%	12,893	+14.785%
2026-02-06	33.3200	33.3200	33.3200	33.3200	+1.554%	4,064	+16.267%
2026-02-04	32.8100	32.8100	32.8100	32.8100	+0.214%	5,661	+18.074%
2026-01-30	32.8100	32.8100	32.7400	32.7400	-2.385%	7,376	+18.326%
2026-01-28	33.5500	33.5500	33.5400	33.5400	+0.994%	10,094	+15.504%
2026-01-27	33.1700	33.2600	33.1700	33.2100	+3.153%	5,309	+16.652%
2026-01-15	32.1950	32.1950	32.1950	32.1950	+0.893%	5,632	+20.329%
2026-01-14	31.9100	31.9100	31.9100	31.9100	-0.685%	8,844	+21.404%
2026-01-12	32.1300	32.1300	32.1300	32.1300	+1.101%	5,500	+20.573%
2026-01-08	31.7800	31.7800	31.7800	31.7800	-0.376%	3,714	+21.901%
2026-01-06	31.8900	31.9000	31.8900	31.9000	+3.337%	1,923	+21.442%
2025-12-11	30.8700	30.8700	30.8700	30.8700	+1.081%	1,622	+25.494%
2025-12-09	30.5600	30.5600	30.5400	30.5400	+0.131%	13,456	+26.850%
2025-12-03	30.5000	30.5000	30.5000	30.5000	+0.066%	3,937	+27.016%
2025-12-02	30.4800	30.4800	30.4800	30.4800	+0.296%	3,306	+27.100%
2025-11-26	30.3900	30.3900	30.3900	30.3900	+1.775%	1,276	+27.476%
2025-11-24	29.8000	29.8600	29.8000	29.8600	-2.450%	550	+29.739%
2025-11-06	30.6100	30.6100	30.6100	30.6100	+1.257%	75	+26.560%
2025-10-22	30.2300	30.2300	30.2300	30.2300	+0.834%	470	+28.151%
2025-10-15	29.9800	29.9800	29.9800	29.9800	+1.869%	347	+29.219%
2025-09-18	29.4300	29.4300	29.4300	29.4300	+6.322%	1,495	+31.634%
2025-09-04	27.6800	27.6800	27.6800	27.6800	-1.037%	530	+39.957%
2025-08-22	27.9700	27.9700	27.9700	27.9700	+0.317%	1	+38.506%
2025-08-13	27.8817	27.8817	27.8817	27.8817	+2.168%	223	+38.944%
2025-08-08	27.2900	27.2900	27.2900	27.2900	+0.925%	175	+41.957%
2025-07-25	27.0400	27.0400	27.0400	27.0400	+1.731%	403	+43.269%
2025-07-11	26.5800	26.5800	26.5800	26.5800	-0.038%	1,552	+45.749%
2025-07-10	26.5900	26.5900	26.5900	26.5900	-0.487%	5,022	+45.694%
2025-07-08	26.7200	26.7200	26.7200	26.7200	+0.037%	2,349	+44.985%
2025-07-02	26.7100	26.7100	26.7100	26.7100	+0.188%	547	+45.039%
2025-06-26	26.6600	26.6600	26.6600	26.6600	+3.735%	400	+45.311%
2025-06-20	25.7000	25.7000	25.7000	25.7000	-1.796%	607	+50.739%
2025-06-16	26.2500	26.2500	26.1700	26.1700	+0.038%	10,436	+48.032%
2025-06-06	26.1600	26.1600	26.1600	26.1600	+1.004%	662	+48.089%
2025-05-12	25.9000	25.9000	25.9000	25.9000	+4.267%	54	+49.575%
2025-04-29	24.8200	24.8500	24.8200	24.8400	-1.075%	1,072	+55.958%
2025-03-24	25.1100	25.1100	25.1100	25.1100	-0.986%	687	+54.281%
2025-03-17	25.3600	25.3600	25.3600	25.3600	+3.131%	427	+52.760%
2025-02-13	24.5900	24.5900	24.5900	24.5900	+3.016%	143	+57.544%
2024-12-19	23.8700	23.8700	23.8700	23.8700	-0.666%	2,072	+62.296%
2024-11-14	24.0300	24.0300	24.0300	24.0300	-7.220%	310	+61.215%
2024-10-11	25.9000	25.9000	25.9000	25.9000	-30.000%	148	+49.575%
2019-04-26	37.0000	37.0000	37.0000	37.0000	-0.162%	654	+4.703%
2019-04-25	37.0791	37.0792	37.0600	37.0600	+0.095%	583	+4.533%
2019-04-24	36.9600	37.1299	36.9600	37.0250	-0.094%	2,414	+4.632%
2019-04-23	37.0600	37.0600	37.0200	37.0600	+0.011%	4,325	+4.533%
2019-04-22	37.0500	37.1200	37.0000	37.0558	-0.143%	16,887	+4.545%
2019-04-18	37.1100	37.1500	37.0709	37.1087	+0.080%	49,422	+4.396%
2019-04-17	37.2000	37.2000	37.0789	37.0789	-0.387%	34,184	+4.480%
2019-04-16	37.2200	37.2899	37.2200	37.2229	+0.269%	637	+4.076%
2019-04-15	37.1229	37.1229	37.1229	37.1229	-0.342%	181	+4.356%
2019-04-12	37.2300	37.2504	37.1200	37.2504	+0.624%	7,741	+3.999%
2019-04-11	37.0700	37.0700	36.9700	37.0194	+0.079%	38,539	+4.648%
2019-04-10	36.8100	36.9900	36.8100	36.9900	+0.907%	34,276	+4.731%
2019-04-09	36.7600	36.7600	36.6576	36.6576	-0.852%	816	+5.681%
2019-04-08	36.9700	37.0000	36.9300	36.9726	-0.004%	10,819	+4.780%
2019-04-05	36.9339	36.9739	36.9339	36.9739	+0.369%	1,084	+4.777%
2019-04-04	36.8378	36.8378	36.8378	36.8378	+0.227%	108	+5.164%
2019-04-03	36.5300	36.8300	36.5300	36.7545	+0.364%	44,034	+5.402%
2019-04-02	36.6211	36.6211	36.6211	36.6211	-0.177%	55	+5.786%
2019-04-01	36.1900	36.6861	36.1900	36.6861	+1.436%	1,544	+5.599%
2019-03-29	36.1000	36.2200	36.1000	36.1667	+0.445%	1,294	+7.115%
2019-03-28	35.9194	36.0065	35.9194	36.0065	+0.470%	44,251	+7.592%
2019-03-27	35.8350	35.9450	35.8050	35.8382	-0.517%	10,280	+8.097%
2019-03-26	36.0900	36.1500	35.8600	36.0243	+0.723%	6,583	+7.539%
2019-03-25	35.8700	35.8700	35.6500	35.7656	-0.210%	2,048	+8.316%
2019-03-22	35.9100	36.0400	35.8407	35.8407	-1.951%	2,437	+8.089%
2019-03-21	36.5537	36.5537	36.5537	36.5537	+0.841%	186	+5.981%
2019-03-20	36.3500	36.4254	36.2488	36.2488	-0.909%	13,944	+6.873%
2019-03-19	36.7000	36.8800	36.5504	36.5814	-0.312%	7,385	+5.901%
2019-03-18	36.6280	36.6959	36.6200	36.6959	+0.468%	1,385	+5.570%
2019-03-15	36.4656	36.5499	36.4656	36.5250	+0.272%	484	+6.064%
2019-03-14	36.4154	36.4281	36.4000	36.4260	-0.184%	2,082	+6.353%
2019-03-13	36.4700	36.5817	36.4500	36.4930	+0.796%	13,786	+6.157%
2019-03-12	36.1801	36.2357	36.1801	36.2048	+0.116%	5,113	+7.002%
2019-03-11	35.6400	36.1630	35.6400	36.1630	+1.178%	8,054	+7.126%
2019-03-08	35.6350	35.7421	35.6300	35.7421	-0.218%	725	+8.388%
2019-03-07	36.0100	36.0100	35.7170	35.8203	-0.995%	4,717	+8.151%
2019-03-06	36.1802	36.1802	36.1802	36.1802	-0.782%	180	+7.075%
2019-03-05	36.3400	36.4652	36.3400	36.4652	+0.051%	992	+6.238%
2019-03-04	36.8485	36.8485	36.3831	36.4465	-0.819%	1,349	+6.293%
2019-03-01	36.6543	36.7500	36.6005	36.7476	+0.575%	792	+5.422%
2019-02-28	36.6007	36.6007	36.5376	36.5376	-0.253%	484	+6.028%
2019-02-27	36.5000	36.6450	36.5000	36.6303	+0.045%	718	+5.759%
2019-02-26	36.6560	36.7241	36.6140	36.6140	-0.147%	529	+5.807%
2019-02-25	36.9250	36.9250	36.6678	36.6678	-0.121%	662	+5.651%
2019-02-22	36.6600	36.7121	36.6600	36.7121	+0.489%	455	+5.524%
2019-02-21	36.5334	36.5334	36.5334	36.5334	-0.291%	177	+6.040%
2019-02-20	36.5998	36.6399	36.5620	36.6399	+0.114%	636	+5.732%
2019-02-19	36.4400	36.6517	36.3401	36.5982	+0.396%	1,943	+5.852%
2019-02-15	36.4799	36.4799	36.4537	36.4537	+0.995%	329	+6.272%
2019-02-14	36.0600	36.1417	36.0600	36.0944	-0.351%	3,962	+7.330%
2019-02-13	36.2217	36.2217	36.2217	36.2217	+0.363%	254	+6.952%
2019-02-12	36.1000	36.1200	36.0906	36.0906	+1.303%	650	+7.341%
2019-02-11	35.6099	35.6264	35.6099	35.6264	+0.411%	386	+8.740%
2019-02-08	35.6700	35.6700	35.4804	35.4804	+0.008%	655	+9.187%
2019-02-07	35.3300	35.4787	35.3300	35.4776	-0.884%	1,031	+9.196%
2019-02-06	35.7328	35.8399	35.7328	35.7941	-0.113%	1,147	+8.230%
2019-02-05	35.7700	35.8345	35.7700	35.8345	+0.452%	501	+8.108%
2019-02-04	35.8100	35.8100	35.4400	35.6733	+0.610%	1,141	+8.597%
2019-02-01	35.4700	35.4700	35.4569	35.4569	+0.098%	358	+9.259%
2019-01-31	35.0957	35.4221	35.0957	35.4221	+0.840%	330	+9.367%
2019-01-30	34.7697	35.2800	34.7697	35.1272	+0.915%	1,110	+10.285%
2019-01-29	34.7500	34.8550	34.7500	34.8086	+0.043%	457	+11.294%
2019-01-28	34.7200	34.8200	34.7200	34.7936	-0.495%	857	+11.342%
2019-01-25	34.9722	34.9722	34.9400	34.9667	+0.972%	684	+10.791%
2019-01-24	34.4890	34.6301	34.4890	34.6301	+0.423%	1,110	+11.868%
2019-01-23	34.4907	34.4950	34.4842	34.4842	+0.309%	491	+12.341%
2019-01-22	34.5700	34.6450	34.3779	34.3779	-1.581%	3,432	+12.689%
2019-01-18	34.9850	34.9900	34.9303	34.9303	+1.329%	716	+10.907%
2019-01-17	34.3200	34.4867	34.3200	34.4722	+0.681%	615	+12.380%
2019-01-16	34.2101	34.2613	34.2100	34.2389	+0.449%	597	+13.146%
2019-01-15	33.9700	34.0858	33.9200	34.0858	+0.778%	1,189	+13.654%
2019-01-14	33.7376	33.9000	33.7376	33.8228	-0.447%	965	+14.538%
2019-01-11	33.9520	33.9907	33.9520	33.9747	+0.189%	1,081	+14.026%
2019-01-10	33.5400	33.9199	33.5400	33.9107	+0.427%	1,106	+14.241%
2019-01-09	33.6400	33.7666	33.6400	33.7666	+0.534%	298	+14.729%
2019-01-08	33.5100	33.5999	33.5100	33.5873	+0.869%	817	+15.341%
2019-01-07	32.7000	33.3500	32.7000	33.2980	+1.068%	1,220	+16.343%
2019-01-04	32.4900	32.9462	32.4900	32.9462	+3.287%	747	+17.586%
2019-01-03	31.9100	32.0999	31.8976	31.8976	-1.827%	583	+21.451%
2019-01-02	32.1700	32.5055	32.1700	32.4911	+0.374%	1,000	+19.233%
2018-12-31	32.3233	32.4043	32.1500	32.3700	+0.712%	5,234	+19.679%
2018-12-28	32.3846	32.3846	32.1400	32.1412	+0.329%	943	+20.531%
2018-12-27	31.4000	32.0357	31.4000	32.0357	+0.372%	577	+20.928%
2018-12-26	30.7614	31.9169	30.5800	31.9169	+4.162%	2,076	+21.378%
2018-12-24	30.7901	30.9457	30.6416	30.6416	-2.125%	3,584	+26.429%
2018-12-21	31.9640	31.9640	31.3068	31.3068	-1.841%	482	+23.743%
2018-12-20	32.3900	32.3900	31.6100	31.8939	-3.471%	25,022	+21.465%
2018-12-19	33.7300	33.7300	32.9360	33.0409	-1.405%	943	+17.249%
2018-12-18	33.6200	33.8400	33.3956	33.5116	-0.024%	3,156	+15.602%
2018-12-17	33.9238	34.1300	33.4001	33.5197	-2.531%	603	+15.574%
2018-12-14	34.3999	34.3999	34.3902	34.3902	-1.423%	201	+12.648%
2018-12-13	34.8900	34.8900	34.8866	34.8866	-0.331%	282	+11.046%
2018-12-12	35.1700	35.1700	35.0023	35.0023	+0.892%	451	+10.678%
2018-12-11	35.2500	35.2500	34.6927	34.6927	-0.353%	1,632	+11.666%
2018-12-10	35.1800	35.1800	34.5000	34.8156	-0.810%	4,661	+11.272%
2018-12-07	35.6600	36.7900	34.8100	35.1000	-1.625%	5,620	+10.370%
2018-12-06	34.9401	35.6799	34.9401	35.6799	-0.861%	853	+8.577%
2018-12-04	36.6200	36.6550	35.9899	35.9899	-2.435%	3,247	+7.641%
2018-12-03	36.8401	36.8883	36.7900	36.8883	+0.843%	602	+5.020%
2018-11-30	36.2000	36.5799	36.2000	36.5799	-0.000%	3,453	+5.905%
2018-11-29	36.2600	36.5800	36.2600	36.5800	+0.137%	3,541	+5.905%
2018-11-28	35.9900	36.5300	35.9100	36.5300	+2.182%	2,659	+6.050%
2018-11-27	35.7500	35.7500	35.7500	35.7500	-0.355%	803	+8.364%
2018-11-26	35.7900	35.9300	35.5700	35.8772	+1.177%	3,252	+7.979%
2018-11-23	35.5300	35.5700	35.4599	35.4599	-0.085%	704	+9.250%
2018-11-21	36.4300	36.4300	35.4900	35.4900	+1.140%	618	+9.158%
2018-11-20	35.0400	35.1533	35.0400	35.0901	-2.230%	1,185	+10.402%
2018-11-19	35.9101	35.9101	35.7700	35.8906	-1.155%	784	+7.939%
2018-11-16	36.2400	36.3100	35.9900	36.3100	+1.229%	14,772	+6.692%
2018-11-15	35.6900	35.8690	35.6900	35.8690	-0.297%	877	+8.004%
2018-11-14	36.2100	36.2100	35.9760	35.9760	-0.838%	550	+7.683%
2018-11-13	36.4700	36.4700	36.2500	36.2800	-0.521%	1,676	+6.781%
2018-11-12	36.4991	36.4991	36.4100	36.4700	-0.632%	791	+6.224%
2018-11-09	36.7512	36.7512	36.5400	36.7021	-0.775%	1,380	+5.553%
2018-11-08	38.2800	38.2800	36.9886	36.9886	+0.227%	716	+4.735%
2018-11-07	36.9100	36.9100	36.9050	36.9050	+1.551%	839	+4.972%
2018-11-06	36.4825	36.4825	36.3413	36.3413	-0.068%	768	+6.600%
2018-11-05	36.3000	36.5000	36.2581	36.3661	+0.804%	2,909	+6.528%
2018-11-02	36.5900	36.5900	36.0761	36.0761	-0.177%	1,065	+7.384%
2018-11-01	36.0900	36.1700	36.0667	36.1400	+0.529%	1,195	+7.194%
2018-10-31	35.6694	35.9500	35.6694	35.9500	+1.669%	1,571	+7.761%
2018-10-30	36.0300	36.0300	34.9636	35.3600	+2.346%	1,809	+9.559%
2018-10-29	35.2001	35.3000	34.5496	34.5496	-0.232%	1,037	+12.129%
2018-10-26	34.4900	34.6299	34.4315	34.6299	-2.092%	1,038	+11.869%
2018-10-25	34.7895	35.3700	34.7895	35.3700	-0.085%	553	+9.528%
2018-10-24	35.4000	35.4000	35.4000	35.4000	-1.255%	280	+9.435%
2018-10-23	35.2970	35.8500	35.2970	35.8500	-0.658%	1,725	+8.061%
2018-10-22	36.0200	36.1399	36.0000	36.0875	-0.593%	1,043	+7.350%
2018-10-19	36.3026	36.3026	36.3026	36.3026	-0.623%	195	+6.714%
2018-10-18	36.8600	36.8600	36.3600	36.5300	-0.788%	7,463	+6.050%
2018-10-17	36.8200	36.8200	36.8200	36.8200	+0.492%	378	+5.215%
2018-10-16	36.5458	36.6600	36.5458	36.6399	+1.299%	584	+5.732%
2018-10-15	37.3300	37.3300	36.1666	36.1700	+0.417%	661	+7.105%
2018-10-12	35.9985	36.1100	35.8820	36.0199	+0.021%	2,206	+7.552%
2018-10-11	36.2500	36.2500	36.0125	36.0125	-1.434%	1,653	+7.574%
2018-10-10	36.8200	36.8200	36.5366	36.5366	-2.750%	1,825	+6.031%
2018-10-09	37.4842	37.5900	37.3500	37.5699	+0.186%	3,043	+3.114%
2018-10-08	37.3401	37.5000	37.3401	37.5000	-0.557%	483	+3.307%
2018-10-05	37.8963	37.8963	37.5570	37.7099	-0.816%	1,039	+2.732%
2018-10-04	37.8073	38.0200	37.8073	38.0200	-0.419%	864	+1.894%
2018-10-03	38.1292	38.1800	38.1292	38.1800	+0.305%	1,342	+1.467%
2018-10-02	38.1200	38.1200	37.9311	38.0638	-0.344%	2,610	+1.776%
2018-10-01	38.3420	38.3420	38.1101	38.1950	-0.144%	1,535	+1.427%
2018-09-28	38.2098	38.2499	38.1127	38.2499	+0.110%	1,757	+1.281%
2018-09-27	38.3300	38.3300	38.2064	38.2080	+0.117%	829	+1.392%
2018-09-26	38.3677	38.3850	38.1632	38.1632	-0.694%	1,332	+1.511%
2018-09-24	38.3532	38.6300	38.3532	38.4300	-0.928%	1,558	+0.807%
2018-09-21	38.8000	38.8000	38.7900	38.7900	+0.052%	934	-0.129%
2018-09-20	38.3810	38.7799	38.3810	38.7700	+1.016%	772	-0.077%
2018-09-19	38.3800	38.3800	38.3800	38.3800	+0.323%	790	+0.938%
2018-09-18	38.0100	38.4399	38.0100	38.2566	+0.096%	13,118	+1.264%
2018-09-17	38.3699	38.3699	38.0301	38.2199	-0.391%	668	+1.361%
2018-09-14	38.3700	38.3700	38.3700	38.3700	+1.000%	285	+0.964%
2018-09-12	37.9900	37.9900	37.9900	37.9900	+0.305%	562	+1.974%
2018-09-11	37.8100	37.8744	37.8100	37.8744	-0.435%	541	+2.285%
2018-09-10	38.0399	38.0399	38.0399	38.0399	+0.369%	364	+1.840%
2018-09-07	37.8999	37.8999	37.8999	37.8999	+0.184%	429	+2.217%
2018-09-06	38.3200	38.3200	37.8303	37.8303	+0.045%	1,089	+2.405%
2018-09-05	38.0133	38.0133	37.8132	37.8132	-0.071%	675	+2.451%
2018-09-04	37.9705	38.1399	37.7401	37.8401	-0.708%	2,788	+2.378%
2018-08-31	38.1099	38.1099	38.1099	38.1099	-0.052%	211	+1.653%
2018-08-30	38.1980	38.1980	38.1299	38.1299	-0.251%	1,063	+1.600%
2018-08-29	40.0000	40.0000	38.2258	38.2258	-0.106%	1,331	+1.345%
2018-08-28	38.2662	38.2662	38.2662	38.2662	-0.140%	473	+1.238%
2018-08-27	38.3800	38.3800	38.3200	38.3200	+0.551%	446	+1.096%
2018-08-24	37.8633	38.1100	37.8633	38.1100	+0.422%	639	+1.653%
2018-08-23	38.2300	38.2300	37.9499	37.9499	-0.355%	866	+2.082%
2018-08-22	38.1800	38.1800	38.0850	38.0850	-0.327%	548	+1.720%
2018-08-21	38.2432	38.2700	38.2100	38.2100	+0.394%	1,115	+1.387%
2018-08-20	37.9799	38.0599	37.6701	38.0599	+0.501%	678	+1.787%
2018-08-17	37.8700	37.8700	37.8700	37.8700	+1.052%	379	+2.297%
2018-08-16	37.4756	37.4756	37.4756	37.4756	+0.220%	1,262	+3.374%
2018-08-14	37.3934	37.3934	37.3934	37.3934	+0.493%	550	+3.601%
2018-08-13	37.4700	37.4700	37.2100	37.2100	-0.561%	911	+4.112%
2018-08-10	37.3599	37.4199	37.3300	37.4199	-0.624%	1,715	+3.528%
2018-08-09	37.6617	37.7300	37.6549	37.6549	+0.596%	2,967	+2.882%
2018-08-08	37.4319	37.4319	37.4319	37.4319	-0.769%	449	+3.495%
2018-08-07	37.6128	37.7490	37.6128	37.7221	+0.498%	1,430	+2.698%
2018-08-06	37.3729	37.5350	37.1201	37.5350	+0.334%	817	+3.210%
2018-08-03	37.3700	37.4099	37.1101	37.4099	+0.456%	879	+3.555%
2018-08-02	37.2400	37.2400	37.2400	37.2400	+0.372%	476	+4.028%
2018-08-01	37.1020	37.1020	37.1020	37.1020	-0.637%	286	+4.415%
2018-07-31	37.3499	37.3499	37.3400	37.3400	+1.054%	478	+3.749%
2018-07-30	36.9601	37.1000	36.9505	36.9505	-0.831%	1,667	+4.843%
2018-07-27	37.7500	37.7500	37.2499	37.2600	-0.613%	964	+3.972%
2018-07-26	37.3511	37.4900	37.3511	37.4900	+0.807%	1,724	+3.334%
2018-07-24	37.5300	37.5300	37.1500	37.1900	-0.295%	3,439	+4.168%
2018-07-23	37.2299	37.2999	37.2299	37.2999	+0.134%	629	+3.861%
2018-07-20	36.8600	37.2918	36.8600	37.2500	-0.161%	1,934	+4.000%
2018-07-19	37.2500	37.3100	37.2500	37.3100	-0.107%	2,730	+3.833%
2018-07-17	37.3400	37.3500	37.3400	37.3500	+0.430%	643	+3.722%
2018-07-16	36.9100	37.2300	36.9100	37.1900	+0.189%	2,299	+4.168%
2018-07-13	37.1200	37.1200	37.1200	37.1200	+0.208%	21,332	+4.364%
2018-07-11	37.0431	37.0431	37.0431	37.0431	-0.515%	459	+4.581%
2018-07-10	37.2600	37.3114	37.0000	37.2350	-0.013%	2,237	+4.042%
2018-07-09	36.8701	37.2400	36.8701	37.2400	+0.676%	585	+4.028%
2018-07-06	36.9900	36.9900	36.9900	36.9900	+1.093%	284	+4.731%
2018-07-05	36.5900	36.5900	36.5900	36.5900	+0.938%	310	+5.876%
2018-07-03	36.3124	36.3124	36.2500	36.2500	-0.247%	558	+6.869%
2018-07-02	36.0999	36.3399	35.8100	36.3399	-0.356%	661	+6.605%
2018-06-29	36.5600	36.5600	36.4440	36.4699	+0.413%	1,703	+6.225%
2018-06-27	36.6050	36.6050	36.3200	36.3200	+0.082%	597	+6.663%
2018-06-26	36.2901	36.2901	36.2901	36.2901	-0.765%	391	+6.751%
2018-06-25	36.5438	36.5700	36.5438	36.5700	-0.436%	447	+5.934%
2018-06-21	37.0500	37.0500	36.7300	36.7300	-0.783%	1,470	+5.472%
2018-06-19	36.7800	37.0400	36.7800	37.0200	-0.580%	3,325	+4.646%
2018-06-18	37.0897	37.2360	37.0897	37.2360	-0.185%	575	+4.039%
2018-06-15	37.1400	37.3050	36.8600	37.3050	-0.013%	1,317	+3.847%
2018-06-13	37.2401	37.3099	37.2401	37.3099	-0.000%	827	+3.833%
2018-06-12	36.9900	37.3400	36.9900	37.3100	-0.134%	1,733	+3.833%
2018-06-11	37.3100	37.3600	37.3100	37.3600	+0.837%	538	+3.694%
2018-06-08	36.9065	37.0500	36.9065	37.0500	+0.043%	974	+4.561%
2018-06-07	37.0700	37.0700	37.0341	37.0341	+0.801%	1,482	+4.606%
2018-06-06	36.7398	36.7398	36.7398	36.7398	+0.629%	360	+5.444%
2018-06-05	36.4600	36.6200	36.4600	36.5100	-0.137%	1,507	+6.108%
2018-06-04	36.4498	36.5799	36.4498	36.5600	+0.731%	1,141	+5.963%
2018-06-01	36.2947	36.2947	36.2947	36.2947	+0.400%	344	+6.737%
2018-05-31	36.1500	36.1500	36.1500	36.1500	-0.652%	364	+7.165%
2018-05-30	36.4100	36.4100	36.3871	36.3871	+1.188%	3,915	+6.466%
2018-05-29	36.1450	36.1450	35.8900	35.9599	-1.426%	1,549	+7.731%
2018-05-24	36.4000	36.4800	36.4000	36.4800	-0.437%	916	+6.195%
2018-05-22	36.6500	36.6500	36.6400	36.6400	-0.054%	848	+5.731%
2018-05-21	36.6599	36.6599	36.6599	36.6599	+0.635%	323	+5.674%
2018-05-18	36.5000	36.6500	36.3600	36.4285	-0.631%	3,067	+6.345%
2018-05-17	36.6599	36.6599	36.6599	36.6599	+0.586%	477	+5.674%
2018-05-16	36.5100	36.5100	36.4372	36.4462	+0.458%	1,927	+6.294%
2018-05-15	36.1300	36.3368	36.1300	36.2800	-0.494%	4,399	+6.781%
2018-05-14	36.4100	36.5360	36.4100	36.4600	+0.275%	4,199	+6.253%
2018-05-11	36.2600	36.3654	36.2500	36.3600	-0.137%	6,367	+6.546%
2018-05-10	36.4888	36.4888	36.3900	36.4100	+0.062%	2,572	+6.399%
2018-05-09	36.0000	36.3873	35.9500	36.3873	+1.550%	5,560	+6.466%
2018-05-08	35.8900	35.8900	35.7500	35.8320	-0.439%	2,646	+8.116%
2018-05-07	35.9469	36.0100	35.9200	35.9900	+0.223%	1,503	+7.641%
2018-05-04	35.5700	36.0700	35.5700	35.9100	+1.815%	2,683	+7.881%
2018-05-03	35.2900	35.2900	35.2700	35.2700	-1.095%	1,484	+9.838%
2018-05-02	35.7000	35.7000	35.6604	35.6604	+0.333%	1,085	+8.636%
2018-05-01	35.7299	35.7299	35.5420	35.5420	-1.518%	1,898	+8.998%
2018-04-30	36.3101	36.4100	36.0300	36.0900	-0.824%	6,954	+7.343%
2018-04-27	36.2101	36.3899	36.2101	36.3899	+0.390%	666	+6.458%
2018-04-26	35.9901	36.3200	35.9901	36.2486	+0.866%	1,060	+6.873%
2018-04-25	35.9700	36.0090	35.9373	35.9373	-0.329%	807	+7.799%
2018-04-24	36.3565	36.3565	36.0381	36.0558	-0.809%	1,894	+7.445%
2018-04-23	36.2825	36.3499	36.2329	36.3499	+0.083%	7,864	+6.575%
2018-04-20	36.4600	36.4600	36.2700	36.3199	-0.444%	961	+6.663%
2018-04-19	36.5060	36.5060	36.4820	36.4820	-0.970%	1,383	+6.189%
2018-04-18	36.9000	36.9000	36.8394	36.8394	+0.482%	1,792	+5.159%
2018-04-17	36.6628	36.6628	36.6628	36.6628	+0.713%	569	+5.666%
2018-04-16	36.3599	36.4033	36.3599	36.4033	+1.317%	1,130	+6.419%
2018-04-13	36.2201	36.2400	35.9301	35.9301	-1.182%	2,003	+7.820%
2018-04-12	36.2400	36.3600	36.2400	36.3600	+1.065%	1,122	+6.546%
2018-04-11	36.1350	36.1350	35.9768	35.9768	-0.726%	1,265	+7.681%
2018-04-10	36.1702	36.2399	36.1702	36.2399	+1.257%	519	+6.899%
2018-04-09	35.6902	35.8200	35.6599	35.7899	-1.051%	773	+8.243%
2018-04-05	36.3000	36.3000	36.1300	36.1699	+1.973%	1,490	+7.106%
2018-04-04	35.4700	35.4700	35.4700	35.4700	+0.567%	600	+9.219%
2018-04-03	35.2800	35.4200	35.2600	35.2700	+1.089%	1,240	+9.838%
2018-04-02	35.5601	35.5601	34.8862	34.8900	-2.252%	1,099	+11.035%
2018-03-29	35.6917	35.7040	35.6917	35.6940	+0.821%	921	+8.534%
2018-03-28	35.4300	35.6000	35.3338	35.4035	-0.075%	3,570	+9.424%
2018-03-27	35.8326	35.8326	35.4299	35.4299	-1.309%	1,996	+9.343%
2018-03-26	35.4171	35.9000	35.4068	35.9000	+2.076%	1,215	+7.911%
2018-03-23	35.8807	35.8807	35.1700	35.1700	-1.897%	2,013	+10.151%
2018-03-22	36.6800	36.6800	35.8500	35.8500	-2.369%	870	+8.061%
2018-03-21	36.7200	36.7900	36.7200	36.7200	-0.100%	1,865	+5.501%
2018-03-20	36.8747	36.8747	36.7567	36.7567	+0.154%	1,080	+5.396%
2018-03-19	37.0375	37.0375	36.5897	36.7000	-1.529%	1,421	+5.559%
2018-03-16	37.2699	37.2699	37.2699	37.2699	+0.794%	464	+3.944%
2018-03-15	36.9764	36.9764	36.9764	36.9764	-0.915%	850	+4.770%
2018-03-14	37.3000	37.4335	37.2900	37.3180	-0.024%	2,413	+3.810%
2018-03-13	37.4840	37.4840	37.3098	37.3268	-0.568%	1,077	+3.786%
2018-03-12	37.4601	37.6600	37.4601	37.5400	+0.027%	520	+3.197%
2018-03-09	37.3800	37.5300	37.2910	37.5300	+1.463%	970	+3.224%
2018-03-08	36.8800	36.9890	36.8800	36.9890	+0.241%	771	+4.734%
2018-03-07	36.9500	36.9500	36.9000	36.9000	-0.162%	1,114	+4.986%
2018-03-05	36.4800	36.9599	36.3800	36.9599	+1.199%	2,187	+4.816%
2018-03-02	35.8001	36.5220	35.8001	36.5220	+0.667%	1,616	+6.073%
2018-03-01	36.7300	36.7300	36.1999	36.2800	-1.733%	2,429	+6.781%
2018-02-28	37.0000	37.0000	36.9199	36.9199	-0.544%	511	+4.930%
2018-02-27	37.5452	37.5452	36.9601	37.1220	-0.807%	1,785	+4.359%
2018-02-26	37.2760	37.4800	37.2760	37.4239	+0.942%	3,035	+3.517%
2018-02-23	36.8990	37.0777	36.8901	37.0748	+1.230%	892	+4.491%
2018-02-22	36.8800	36.9600	36.6244	36.6244	-0.810%	4,561	+5.776%
2018-02-21	37.0254	37.0650	36.9234	36.9234	+0.403%	1,076	+4.920%
2018-02-20	36.9199	36.9199	36.6701	36.7753	-0.821%	1,067	+5.342%
2018-02-16	37.2700	37.2700	36.8973	37.0799	+0.451%	1,026	+4.477%
2018-02-15	36.7400	36.9200	36.7400	36.9134	+0.829%	1,596	+4.948%
2018-02-14	35.7200	36.6100	35.7200	36.6100	+2.378%	2,573	+5.818%

.dark-mode .q0yfFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0yfFQ{ color: #333333; background-color: white; border: 2px solid #333333; }EQLTiShares MSCI Emerging Markets Quality Factor ETFstock BATS ETF

EQLT
iShares MSCI Emerging Markets Quality Factor ETF
stock BATS ETF