Dark

EVLU
iShares MSCI Emerging Markets Value Factor ETF
stock BATS ETF

At Close

Aug 7, 2026 10:42:53 AM EDT

41.08USD0.000%(+41.08)6,276

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.20USD+0.280%(+0.12)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.0650	41.2300	41.0650	41.1952	+0.659%	6,277	0.000%
2026-08-06	40.9100	41.1000	40.9100	40.9256	-0.401%	7,120	+0.659%
2026-08-05	41.2800	41.2800	41.0903	41.0903	-1.059%	9,355	+0.255%
2026-08-04	40.9400	41.5300	40.9400	41.5300	+2.275%	1,117	-0.806%
2026-08-03	40.2800	40.6061	40.2800	40.6061	+1.051%	6,362	+1.451%
2026-07-31	40.1550	40.2800	40.1100	40.1838	+0.117%	5,370	+2.517%
2026-07-30	39.7300	40.1400	39.5310	40.1367	+2.409%	6,015	+2.637%
2026-07-29	39.4500	39.4500	39.1925	39.1925	-0.793%	1,199	+5.110%
2026-07-28	39.3600	39.6700	39.3600	39.5057	-1.205%	5,957	+4.277%
2026-07-27	40.1150	40.1150	39.8100	39.9875	+0.557%	4,765	+3.020%
2026-07-24	39.7500	40.1700	39.7500	39.7660	-0.708%	8,973	+3.594%
2026-07-23	40.1100	40.1900	40.0000	40.0497	-0.824%	2,524	+2.860%
2026-07-22	40.3850	40.4400	40.3825	40.3825	+0.733%	662	+2.013%
2026-07-21	40.0050	40.1899	40.0050	40.0886	+1.924%	2,450	+2.760%
2026-07-20	39.6100	39.6100	39.3318	39.3318	-0.696%	802	+4.738%
2026-07-17	39.2800	39.6990	39.2800	39.6076	-0.978%	2,443	+4.008%
2026-07-16	40.1050	40.1050	39.9200	39.9989	-1.379%	373	+2.991%
2026-07-15	40.5300	40.6150	40.4000	40.5580	+0.169%	1,390	+1.571%
2026-07-14	40.5100	40.5100	40.4800	40.4897	+1.139%	907	+1.742%
2026-07-13	40.2100	40.3300	40.0150	40.0338	-2.369%	5,139	+2.901%
2026-07-10	40.9100	41.0600	40.8600	41.0054	+0.791%	1,125	+0.463%
2026-07-09	40.7000	40.7400	40.5900	40.6836	+0.095%	8,238	+1.258%
2026-07-08	40.3800	40.6450	40.0900	40.6450	+1.558%	6,133	+1.354%
2026-07-07	40.2700	40.3850	39.8800	40.0216	-2.314%	1,361	+2.932%
2026-07-06	40.8300	41.0700	40.8300	40.9698	+2.461%	2,008	+0.550%
2026-07-02	40.6700	40.6700	39.6100	39.9857	-0.453%	7,881	+3.025%
2026-07-01	40.2900	40.3050	40.1678	40.1678	-1.777%	1,968	+2.558%
2026-06-30	40.7400	40.9100	40.5300	40.8943	+0.320%	5,519	+0.736%
2026-06-29	40.3600	40.7638	40.2000	40.7638	+0.553%	1,066	+1.058%
2026-06-26	40.4700	40.7500	40.4100	40.5398	-1.383%	4,907	+1.617%
2026-06-25	41.2500	41.2500	41.1050	41.1084	+0.139%	1,232	+0.211%
2026-06-24	41.1200	41.1600	40.8100	41.0515	+0.113%	5,315	+0.350%
2026-06-23	40.7900	41.1600	40.7900	41.0050	-3.072%	3,055	+0.464%
2026-06-22	42.4600	42.4800	42.3046	42.3046	-0.121%	559	-2.622%
2026-06-18	42.2100	42.4700	42.2100	42.3559	+1.569%	4,964	-2.740%
2026-06-17	42.1800	42.3050	41.7016	41.7016	-0.378%	1,039	-1.214%
2026-06-16	41.8600	41.8600	41.8600	41.8600	-1.345%	1,079	-1.588%
2026-06-15	42.4550	42.5100	42.4250	42.4305	+1.428%	3,729	-2.911%
2026-06-12	41.7050	41.8331	41.7050	41.8331	+0.148%	386	-1.525%
2026-06-11	40.8600	41.7712	40.8600	41.7712	+3.187%	400	-1.379%
2026-06-10	40.8900	41.1000	40.4812	40.4812	-1.155%	11,136	+1.764%
2026-06-09	41.6900	41.6900	40.5610	40.9541	-0.039%	1,384	+0.589%
2026-06-08	41.0600	41.1200	40.8900	40.9700	+0.708%	1,525	+0.550%
2026-06-05	41.8699	41.8699	40.6300	40.6819	-4.424%	4,948	+1.262%
2026-06-04	42.3600	42.5999	42.3200	42.5650	-0.925%	1,909	-3.218%
2026-06-03	43.2000	43.2400	42.9623	42.9623	-2.273%	6,085	-4.113%
2026-06-02	43.6700	43.9700	43.6700	43.9614	+2.174%	537	-6.292%
2026-06-01	42.9600	43.0262	42.9000	43.0262	+1.778%	818	-4.256%
2026-05-29	42.2000	42.3750	42.2000	42.2746	+0.884%	1,022	-2.553%
2026-05-28	41.3300	42.0000	41.3300	41.9043	+0.660%	1,650	-1.692%
2026-05-27	41.9200	41.9200	41.6294	41.6294	-0.277%	787	-1.043%
2026-05-26	41.6995	41.7449	41.5150	41.7449	+4.087%	3,748	-1.317%
2026-05-22	40.2100	40.3700	40.1058	40.1058	-0.034%	3,929	+2.716%
2026-05-21	39.6501	40.1200	39.6501	40.1193	+2.139%	938	+2.682%
2026-05-20	38.7650	39.3800	38.7650	39.2793	+1.622%	2,900	+4.878%
2026-05-19	38.3500	38.9700	38.3500	38.6525	-1.618%	2,952	+6.578%
2026-05-18	39.4810	39.5845	39.0593	39.2881	+0.203%	3,097	+4.854%
2026-05-15	39.3300	39.3300	39.1400	39.2085	-2.921%	1,862	+5.067%
2026-05-14	40.3850	40.5600	40.3850	40.3884	+0.054%	4,383	+1.998%
2026-05-13	40.0500	40.4600	39.9500	40.3665	+1.739%	2,018	+2.053%
2026-05-12	39.6050	39.6764	39.3290	39.6764	-2.617%	1,258	+3.828%
2026-05-11	40.3500	40.8050	40.3500	40.7427	+1.029%	5,205	+1.111%
2026-05-08	40.3100	40.3277	40.2900	40.3277	+2.764%	913	+2.151%
2026-05-07	39.6600	39.6600	39.1200	39.2430	-1.235%	5,338	+4.975%
2026-05-06	39.3200	39.7338	39.2500	39.7338	+3.394%	1,994	+3.678%
2026-05-05	37.9600	38.4296	37.9600	38.4296	+3.146%	1,071	+7.197%
2026-05-04	37.4200	37.4500	37.2450	37.2575	-0.200%	1,669	+10.569%
2026-05-01	37.4400	37.5100	37.3320	37.3320	+0.395%	2,311	+10.348%
2026-04-30	36.6900	37.1900	36.6900	37.1850	+1.611%	6,344	+10.784%
2026-04-29	36.7568	36.7568	36.5955	36.5955	-0.293%	1,369	+12.569%
2026-04-28	36.6600	36.7030	36.4700	36.7030	-0.191%	7,461	+12.239%
2026-04-27	36.8450	36.8450	36.6800	36.7731	-0.388%	873	+12.025%
2026-04-24	36.7900	36.9164	36.7900	36.9164	+1.271%	362	+11.591%
2026-04-23	36.7700	36.8890	36.3700	36.4532	-1.677%	5,973	+13.008%
2026-04-22	37.0300	37.1100	36.9950	37.0750	+1.980%	2,479	+11.113%
2026-04-21	36.9900	36.9900	36.3550	36.3550	-1.191%	2,776	+13.314%
2026-04-20	36.8200	36.8200	36.7600	36.7933	-0.558%	1,278	+11.964%
2026-04-17	36.8200	37.2800	36.8200	36.9996	+1.883%	5,064	+11.340%
2026-04-16	36.3900	36.3900	36.1730	36.3157	+0.818%	2,258	+13.436%
2026-04-15	36.0100	36.0400	35.8300	36.0211	-0.147%	1,990	+14.364%
2026-04-14	35.8800	36.0743	35.8800	36.0743	+1.378%	3,222	+14.195%
2026-04-13	35.2000	35.5840	35.2000	35.5840	+0.933%	2,823	+15.769%
2026-04-10	35.3200	35.3200	35.1500	35.2550	+0.055%	2,734	+16.849%
2026-04-09	35.0500	35.2599	35.0500	35.2356	+0.343%	1,437	+16.914%
2026-04-08	35.0100	35.3599	34.8600	35.1150	+3.943%	14,967	+17.315%
2026-04-07	33.7800	33.7900	33.3900	33.7831	-0.070%	2,920	+21.940%
2026-04-06	33.9100	33.9100	33.7800	33.8067	+1.097%	1,487	+21.855%
2026-04-02	33.4850	33.4912	33.4300	33.4400	-0.565%	1,155	+23.191%
2026-04-01	33.6500	33.9250	33.6300	33.6300	+0.436%	1,532	+22.495%
2026-03-31	32.7700	33.4841	32.7400	33.4841	+2.981%	3,347	+23.029%
2026-03-30	32.7200	32.7800	32.3900	32.5148	-0.681%	3,791	+26.697%
2026-03-27	32.7500	32.8450	32.6900	32.7378	+0.099%	3,267	+25.834%
2026-03-26	33.2150	33.2700	32.7054	32.7054	-2.923%	1,417	+25.958%
2026-03-25	33.5800	33.7350	33.5800	33.6900	+1.597%	1,771	+22.277%
2026-03-24	33.1000	33.2800	33.0351	33.1603	-1.738%	1,851	+24.230%
2026-03-23	33.6300	33.8300	33.4500	33.7469	+2.545%	6,915	+22.071%
2026-03-20	33.6000	33.6000	32.9095	32.9095	-2.893%	1,757	+25.177%
2026-03-19	33.6500	34.0000	33.5500	33.8900	-0.005%	7,051	+21.556%
2026-03-18	34.2500	34.2500	33.8917	33.8917	-1.819%	1,874	+21.550%
2026-03-17	34.5195	34.5195	34.5195	34.5195	+0.790%	150	+19.339%
2026-03-16	34.0200	34.3150	34.0200	34.2491	+2.494%	1,981	+20.281%
2026-03-13	33.9675	33.9675	33.4157	33.4157	-0.371%	11,499	+23.281%
2026-03-12	34.2700	34.3000	33.5200	33.5400	-2.701%	9,021	+22.824%
2026-03-11	34.3300	34.4712	34.2900	34.4712	+0.403%	1,242	+19.506%
2026-03-10	34.7500	34.7500	34.3328	34.3328	-0.579%	818	+19.988%
2026-03-09	33.6350	34.5328	33.5700	34.5328	+1.615%	3,698	+19.293%
2026-03-06	33.9450	34.0827	33.9450	33.9840	-0.436%	992	+21.219%
2026-03-05	34.4500	34.4500	33.7600	34.1328	-2.058%	16,895	+20.691%
2026-03-04	34.4200	35.1750	34.4200	34.8500	-0.161%	10,405	+18.207%
2026-03-03	34.7300	34.9062	34.0000	34.9062	-5.172%	11,279	+18.017%
2026-03-02	36.3100	37.0200	36.3100	36.8100	-1.344%	7,384	+11.913%
2026-02-27	37.1600	37.3700	37.1600	37.3116	+0.071%	3,231	+10.409%
2026-02-26	37.1400	37.2850	36.9700	37.2850	-0.122%	32,687	+10.487%
2026-02-25	37.1900	37.3700	37.1900	37.3306	+1.648%	3,290	+10.352%
2026-02-24	36.4900	36.7430	36.4800	36.7252	+1.292%	3,016	+12.171%
2026-02-23	36.3900	36.4300	36.2200	36.2566	-0.430%	8,541	+13.621%
2026-02-20	35.8500	36.4699	35.8000	36.4132	+1.573%	5,788	+13.133%
2026-02-19	35.8000	35.8494	35.6850	35.8494	-0.246%	873	+14.912%
2026-02-18	35.9200	36.1000	35.9200	35.9377	+0.448%	2,953	+14.629%
2026-02-17	35.7300	35.8399	35.5399	35.7774	-0.279%	7,295	+15.143%
2026-02-13	35.8000	35.9900	35.5300	35.8776	+0.175%	8,361	+14.822%
2026-02-12	36.2252	36.2252	35.7500	35.8150	-1.200%	3,049	+15.022%
2026-02-11	35.9600	36.2500	35.8500	36.2500	+1.512%	15,676	+13.642%
2026-02-10	35.5300	35.7200	35.5300	35.7100	+0.535%	16,451	+15.360%
2026-02-09	35.1700	35.5400	35.1699	35.5200	+1.054%	7,854	+15.977%
2026-02-06	34.9420	35.1494	34.9400	35.1494	+2.154%	1,601	+17.200%
2026-02-05	34.4600	34.7800	34.3338	34.4084	-0.873%	2,890	+19.724%
2026-02-04	35.2300	35.2300	34.6835	34.7116	-0.711%	3,086	+18.678%
2026-02-03	35.0400	35.1200	34.5800	34.9600	+0.460%	10,757	+17.835%
2026-02-02	34.4100	34.8200	34.4100	34.8000	+0.317%	11,867	+18.377%
2026-01-30	35.1700	35.2800	34.4100	34.6900	-2.077%	22,794	+18.752%
2026-01-29	35.3400	35.4257	35.0500	35.4257	-0.518%	2,067	+16.286%
2026-01-28	35.5250	35.6280	35.3500	35.6100	+0.253%	6,238	+15.684%
2026-01-27	35.2150	35.5200	35.2150	35.5200	+1.631%	6,672	+15.977%
2026-01-26	34.9400	35.0100	34.9300	34.9500	+0.547%	7,898	+17.869%
2026-01-23	34.4900	34.7900	34.3600	34.7600	+0.550%	4,999	+18.513%
2026-01-22	34.4700	34.6600	34.4500	34.5700	+0.290%	7,674	+19.165%
2026-01-21	34.1100	34.4700	34.1100	34.4700	+2.224%	2,634	+19.510%
2026-01-20	33.7400	33.9191	33.6600	33.7200	-0.185%	4,507	+22.168%
2026-01-16	33.6700	33.7826	33.6700	33.7826	-0.346%	3,823	+21.942%
2026-01-15	34.2600	34.2600	33.8800	33.9000	+0.729%	9,843	+21.520%
2026-01-14	33.6690	33.6690	33.5650	33.6546	+0.638%	3,158	+22.406%
2026-01-13	33.3500	33.5000	33.3500	33.4412	+0.001%	2,555	+23.187%
2026-01-12	33.2900	33.4999	33.1500	33.4408	+0.877%	4,458	+23.188%
2026-01-09	33.0700	33.1500	33.0700	33.1500	+0.812%	1,602	+24.269%
2026-01-08	32.9500	32.9500	32.7551	32.8830	-0.955%	3,234	+25.278%
2026-01-07	33.2000	33.2000	33.2000	33.2000	+0.143%	118	+24.082%
2026-01-06	33.1000	33.1700	33.1000	33.1527	+0.402%	1,266	+24.259%
2026-01-05	32.8000	33.0300	32.8000	33.0200	+0.683%	2,213	+24.758%
2026-01-02	32.7140	32.7960	32.7140	32.7960	+2.296%	3,302	+25.610%
2025-12-31	32.2400	32.2400	31.9000	32.0600	-0.156%	9,705	+28.494%
2025-12-30	32.1172	32.2300	32.1100	32.1100	+0.551%	2,009	+28.294%
2025-12-29	31.9650	31.9900	31.9000	31.9341	-0.167%	3,641	+29.001%
2025-12-26	31.8700	32.0100	31.8700	31.9875	+0.243%	4,872	+28.785%
2025-12-24	31.7900	31.9100	31.7800	31.9100	+0.545%	3,891	+29.098%
2025-12-23	31.6799	31.7370	31.5900	31.7370	+0.337%	6,192	+29.802%
2025-12-22	31.5580	31.6700	31.5580	31.6303	+0.096%	2,781	+30.240%
2025-12-19	31.5400	31.6200	31.4800	31.6000	+0.862%	5,954	+30.365%
2025-12-18	31.3300	31.4700	31.3300	31.3300	+1.101%	3,668	+31.488%
2025-12-17	31.2700	31.2744	30.9885	30.9889	-0.490%	1,380	+32.935%
2025-12-16	31.0887	31.1600	31.0250	31.1416	-4.321%	3,473	+32.284%
2025-12-15	32.8200	32.8200	32.5479	32.5479	-0.435%	3,456	+26.568%
2025-12-12	32.9500	32.9500	32.6002	32.6900	-0.543%	20,005	+26.018%
2025-12-11	32.7600	32.9000	32.7600	32.8685	-0.211%	1,752	+25.333%
2025-12-10	32.6801	32.9379	32.6801	32.9379	+0.715%	512	+25.069%
2025-12-09	32.7100	32.7100	32.6750	32.7040	-0.397%	574	+25.964%
2025-12-08	32.8300	32.8600	32.8299	32.8345	-1.086%	1,726	+25.463%
2025-12-05	33.1945	33.2000	33.1945	33.1950	+1.405%	410	+24.101%
2025-12-04	32.7600	32.7600	32.6450	32.7350	+0.816%	4,138	+25.845%
2025-12-03	32.2700	32.4800	32.2700	32.4700	-0.036%	1,094	+26.872%
2025-12-02	32.5400	32.5400	32.4200	32.4818	+0.201%	5,144	+26.825%
2025-12-01	32.4300	32.4300	32.3750	32.4168	+0.009%	1,862	+27.080%
2025-11-28	32.4200	32.4700	32.3832	32.4139	+0.187%	1,097	+27.091%
2025-11-26	32.2055	32.6200	32.2055	32.3534	+0.996%	15,174	+27.329%
2025-11-25	31.8679	32.0800	31.8679	32.0343	+0.217%	4,504	+28.597%
2025-11-24	31.8500	31.9800	31.8500	31.9648	+0.917%	944	+28.877%
2025-11-21	31.5100	31.6743	31.3200	31.6743	-0.505%	1,003	+30.059%
2025-11-20	32.4900	32.4900	31.8350	31.8350	-1.463%	1,191	+29.402%
2025-11-19	32.2800	32.3400	32.2220	32.3078	-0.315%	757	+27.509%
2025-11-18	32.2000	32.4250	32.0800	32.4100	-0.537%	2,474	+27.106%
2025-11-17	32.8800	32.9600	32.5220	32.5849	-1.096%	6,585	+26.424%
2025-11-14	33.1150	33.1150	32.9436	32.9461	-0.450%	643	+25.038%
2025-11-13	33.4803	33.4803	33.0900	33.0950	-1.112%	4,280	+24.476%
2025-11-12	33.5400	33.5400	33.4149	33.4670	+0.029%	2,879	+23.092%
2025-11-11	33.3950	33.4900	33.3500	33.4573	+0.437%	658	+23.128%
2025-11-10	33.1200	33.3116	33.1099	33.3116	+2.016%	2,138	+23.666%
2025-11-07	32.3600	32.6532	32.3300	32.6532	-0.250%	956	+26.160%
2025-11-06	32.9900	32.9900	32.7351	32.7351	-0.686%	5,148	+25.844%
2025-11-05	32.6600	33.0000	32.6600	32.9612	+1.261%	4,151	+24.981%
2025-11-04	32.5900	32.7995	32.5507	32.5507	-1.965%	23,781	+26.557%
2025-11-03	33.1600	33.2299	33.1600	33.2032	+1.549%	1,360	+24.070%
2025-10-31	32.6700	32.6966	32.6100	32.6966	-0.664%	1,160	+25.992%
2025-10-30	32.8900	32.9150	32.8900	32.9150	-0.597%	318	+25.156%
2025-10-29	33.1128	33.1128	33.1128	33.1128	+0.999%	103	+24.409%
2025-10-28	32.6695	32.7854	32.6500	32.7854	+0.166%	770	+25.651%
2025-10-27	32.6742	32.7700	32.6742	32.7312	+1.335%	1,515	+25.859%
2025-10-24	32.3000	32.3000	32.3000	32.3000	+0.907%	278	+27.539%
2025-10-23	31.9350	32.0800	31.9350	32.0098	+1.248%	377	+28.696%
2025-10-22	31.6152	31.6152	31.6152	31.6152	+0.323%	217	+30.302%
2025-10-21	31.5200	31.6200	31.4300	31.5134	-0.984%	2,074	+30.723%
2025-10-20	31.5300	31.8265	31.5300	31.8265	+1.754%	414	+29.437%
2025-10-17	31.0112	31.2779	31.0112	31.2779	+0.518%	775	+31.707%
2025-10-16	31.1166	31.1166	31.1166	31.1166	+1.582%	239	+32.390%
2025-10-15	30.6500	30.6600	30.6319	30.6319	+1.087%	5,342	+34.485%
2025-10-14	30.3308	30.3308	30.2500	30.3025	-0.400%	3,270	+35.947%
2025-10-13	30.4241	30.4241	30.4241	30.4241	+2.626%	47	+35.403%
2025-10-10	30.7516	30.7516	29.6456	29.6456	-3.144%	643	+38.959%
2025-10-09	30.6600	30.6600	30.6080	30.6080	-0.797%	557	+34.590%
2025-10-08	30.6400	30.8539	30.6400	30.8539	+0.546%	1,696	+33.517%
2025-10-07	30.7800	30.7800	30.6200	30.6863	-1.095%	5,912	+34.246%
2025-10-06	31.0244	31.0500	30.9800	31.0260	+0.287%	1,553	+32.776%
2025-10-03	30.9650	30.9650	30.9371	30.9371	+0.313%	300	+33.158%
2025-10-02	30.8406	30.8406	30.8406	30.8406	+0.999%	6	+33.575%
2025-10-01	30.5354	30.5354	30.5354	30.5354	+0.897%	46	+34.910%
2025-09-30	30.1900	30.2640	30.1900	30.2640	+0.212%	239	+36.119%
2025-09-29	30.2541	30.2541	30.2000	30.2000	+0.837%	502	+36.408%
2025-09-26	29.9493	29.9493	29.9493	29.9493	-0.451%	56	+37.550%
2025-09-25	30.1000	30.1492	30.0300	30.0850	-0.627%	4,410	+36.929%
2025-09-24	30.3924	30.3924	30.2749	30.2749	-0.025%	585	+36.070%
2025-09-23	30.3744	30.3744	30.2825	30.2825	-0.248%	123	+36.036%
2025-09-22	30.3578	30.3578	30.3578	30.3578	+0.241%	197	+35.699%
2025-09-19	30.4100	30.4100	30.2500	30.2847	-0.198%	2,688	+36.026%
2025-09-18	30.3449	30.3449	30.3449	30.3449	-0.117%	110	+35.757%
2025-09-17	30.3501	30.3803	30.3501	30.3803	+0.375%	387	+35.598%
2025-09-16	30.2100	30.2667	30.2100	30.2667	+0.767%	423	+36.107%
2025-09-15	30.0363	30.0363	30.0363	30.0363	+0.316%	127	+37.151%
2025-09-12	29.9700	29.9800	29.9416	29.9416	+0.338%	451	+37.585%
2025-09-11	29.7900	29.8406	29.7900	29.8406	+1.664%	166	+38.051%
2025-09-10	29.3522	29.3522	29.3522	29.3522	+0.954%	251	+40.348%
2025-09-09	29.1700	29.1700	29.0749	29.0749	+0.696%	112	+41.686%
2025-09-08	28.8588	28.8738	28.7600	28.8738	+1.007%	1,981	+42.673%
2025-09-05	28.5600	28.5859	28.5600	28.5859	+0.959%	1,236	+44.110%
2025-09-04	28.2700	28.3299	28.2600	28.3145	-0.147%	1,468	+45.492%
2025-09-03	28.3561	28.3561	28.3561	28.3561	+0.283%	8	+45.278%
2025-09-02	28.1000	28.2762	28.1000	28.2762	-0.418%	839	+45.689%
2025-08-29	28.3948	28.3948	28.3948	28.3948	-0.528%	89	+45.080%
2025-08-28	28.5455	28.5455	28.5455	28.5455	+0.635%	77	+44.314%
2025-08-27	28.3654	28.3654	28.3654	28.3654	-0.658%	5	+45.230%
2025-08-26	28.5200	28.5534	28.5200	28.5534	-0.128%	180	+44.274%
2025-08-25	28.7900	28.7900	28.5900	28.5900	-0.754%	2,191	+44.090%
2025-08-22	28.8072	28.8072	28.8072	28.8072	+1.813%	185	+43.003%
2025-08-21	28.2942	28.2942	28.2942	28.2942	-0.307%	4	+45.596%
2025-08-20	28.3814	28.3814	28.3814	28.3814	-0.019%	5	+45.149%
2025-08-19	28.3869	28.3869	28.3869	28.3869	-0.806%	6	+45.120%
2025-08-18	28.6100	28.6176	28.6100	28.6176	+0.300%	168	+43.951%
2025-08-15	28.5319	28.5319	28.5319	28.5319	-0.038%	33	+44.383%
2025-08-14	28.3400	28.5600	28.3400	28.5428	-1.031%	551	+44.328%
2025-08-13	28.8700	28.8700	28.8402	28.8402	+0.854%	1,011	+42.840%
2025-08-12	28.5750	28.5960	28.5750	28.5960	+1.593%	410	+44.059%
2025-08-11	28.0985	28.1477	28.0985	28.1477	-0.156%	266	+46.354%
2025-08-08	28.2391	28.2399	28.1917	28.1917	-0.073%	2,078	+46.125%
2025-08-07	28.1600	28.2124	28.1600	28.2124	+0.781%	674	+46.018%
2025-08-06	27.9939	27.9939	27.9939	27.9939	+0.235%	31	+47.158%
2025-08-05	27.9283	27.9283	27.9283	27.9283	+0.528%	7	+47.503%
2025-08-04	27.8399	27.8399	27.7200	27.7817	+0.843%	3,184	+48.282%
2025-08-01	27.4900	27.5494	27.4900	27.5494	-0.843%	114	+49.532%
2025-07-31	27.8650	27.8650	27.7300	27.7837	-0.661%	374	+48.271%
2025-07-30	28.1700	28.1700	27.4400	27.9687	-0.673%	15,256	+47.290%
2025-07-29	28.1582	28.1582	28.1582	28.1582	-0.140%	78	+46.299%
2025-07-28	28.1750	28.1978	28.1750	28.1978	-0.531%	364	+46.094%
2025-07-25	28.2600	28.3484	28.2600	28.3484	-0.549%	107	+45.318%
2025-07-24	28.5050	28.5050	28.5050	28.5050	-0.163%	6	+44.519%
2025-07-23	28.5515	28.5515	28.5515	28.5515	+1.234%	43	+44.284%
2025-07-22	28.2050	28.2050	28.2035	28.2035	-0.095%	181	+46.064%
2025-07-21	28.2900	28.2900	28.2302	28.2302	+0.700%	147	+45.926%
2025-07-18	28.1200	28.1200	28.0000	28.0341	-0.089%	515	+46.947%
2025-07-17	28.0338	28.0592	28.0338	28.0592	-0.375%	606	+46.815%
2025-07-16	28.0395	28.1648	27.9200	28.1648	+0.155%	3,423	+46.265%
2025-07-15	28.1400	28.1400	28.1213	28.1213	+0.151%	150	+46.491%
2025-07-14	28.0600	28.0789	27.9800	28.0789	+0.406%	6,165	+46.712%
2025-07-11	27.9654	27.9654	27.9654	27.9654	-0.377%	154	+47.308%
2025-07-10	28.0713	28.0713	28.0713	28.0713	+0.828%	10	+46.752%
2025-07-09	27.8409	27.8409	27.8409	27.8409	-0.289%	6	+47.966%
2025-07-08	27.8500	27.9217	27.8500	27.9217	+0.821%	4,506	+47.538%
2025-07-07	27.6000	27.6944	27.6000	27.6944	-1.434%	2,451	+48.749%
2025-07-03	28.0972	28.0972	28.0972	28.0972	+0.329%	14	+46.617%
2025-07-02	28.0050	28.0050	28.0050	28.0050	+0.473%	4	+47.099%
2025-07-01	27.7700	27.8731	27.7600	27.8731	+0.225%	6,347	+47.796%
2025-06-30	27.6800	27.8104	27.6800	27.8104	+0.228%	4,055	+48.129%
2025-06-27	27.7750	27.7750	27.7200	27.7471	-0.649%	493	+48.467%
2025-06-26	27.9284	27.9284	27.9284	27.9284	+0.654%	147	+47.503%
2025-06-25	27.7400	27.7469	27.7400	27.7469	+0.416%	3,111	+48.468%
2025-06-24	27.6319	27.6319	27.6319	27.6319	+2.721%	97	+49.086%
2025-06-23	26.9000	26.9000	26.9000	26.9000	+0.937%	247	+53.142%
2025-06-20	26.7900	26.7900	26.6503	26.6503	-0.382%	448	+54.577%
2025-06-18	26.7500	26.7526	26.7500	26.7526	-0.055%	1,853	+53.986%
2025-06-17	27.0000	27.0000	26.7100	26.7674	-1.286%	2,718	+53.901%
2025-06-16	27.2000	27.2000	27.1161	27.1161	-0.379%	9,101	+51.922%
2025-06-13	27.2800	27.2800	27.2192	27.2192	-1.451%	190	+51.346%
2025-06-12	27.6200	27.6200	27.6200	27.6200	+0.057%	7	+49.150%
2025-06-11	27.6200	27.6200	27.6042	27.6042	+0.935%	115	+49.235%
2025-06-10	27.3486	27.3486	27.3486	27.3486	+0.457%	40	+50.630%
2025-06-09	27.2241	27.2241	27.2241	27.2241	+0.922%	3	+51.319%
2025-06-06	26.9755	26.9755	26.9755	26.9755	+0.421%	44	+52.713%
2025-06-05	26.8600	26.8623	26.8600	26.8623	+0.658%	2,521	+53.357%
2025-06-04	26.6777	26.6868	26.6500	26.6868	+1.153%	1,700	+54.365%
2025-06-03	26.3000	26.3826	26.3000	26.3826	+0.403%	4,067	+56.145%
2025-06-02	26.1800	26.2766	26.1800	26.2766	+0.588%	502	+56.775%
2025-05-30	26.0400	26.1229	26.0400	26.1229	-0.901%	1,125	+57.698%
2025-05-29	26.4300	26.4300	26.3600	26.3605	-0.005%	4,513	+56.276%
2025-05-28	25.7500	26.4800	25.7500	26.3617	-0.161%	6,801	+56.269%
2025-05-27	26.4500	26.4700	26.4041	26.4041	-0.137%	15,227	+56.018%
2025-05-23	26.3000	26.4403	26.3000	26.4403	+0.275%	1,036	+55.805%
2025-05-22	26.3678	26.3678	26.3678	26.3678	-0.461%	2	+56.233%
2025-05-21	26.5550	26.5550	26.4900	26.4900	-0.376%	313	+55.512%
2025-05-20	26.5901	26.5901	26.5901	26.5901	+0.092%	4	+54.927%
2025-05-19	26.5689	26.5689	26.5656	26.5656	-0.157%	205	+55.070%
2025-05-16	26.6075	26.6075	26.6075	26.6075	-0.040%	54	+54.826%
2025-05-15	26.5500	26.6182	26.5500	26.6182	-0.474%	4,572	+54.763%
2025-05-14	26.7400	26.7449	26.7400	26.7449	+0.674%	203	+54.030%
2025-05-13	26.5658	26.5658	26.5658	26.5658	+0.537%	0	+55.069%
2025-05-12	26.4100	26.4239	26.4100	26.4239	+2.371%	247	+55.901%
2025-05-09	25.8120	25.8120	25.8120	25.8120	+0.882%	164	+59.597%
2025-05-08	25.5863	25.5863	25.5863	25.5863	-0.289%	163	+61.005%
2025-05-07	25.6605	25.6605	25.6605	25.6605	-0.618%	3	+60.539%
2025-05-06	25.8500	25.9000	25.7150	25.8200	-0.562%	19,645	+59.548%
2025-05-05	25.9800	25.9800	25.9400	25.9659	+0.838%	6,859	+58.651%
2025-05-02	25.7600	25.8056	25.6200	25.7500	+2.082%	13,200	+59.981%
2025-05-01	25.2200	25.2248	25.2100	25.2248	-0.139%	2,720	+63.312%
2025-04-30	25.1300	25.2598	25.1100	25.2598	-0.077%	1,242	+63.086%
2025-04-29	25.2793	25.2793	25.2793	25.2793	-0.004%	38	+62.960%
2025-04-28	25.2802	25.2802	25.2802	25.2802	+0.200%	7	+62.954%
2025-04-25	25.1800	25.2298	25.1800	25.2298	-0.176%	179	+63.280%
2025-04-24	24.9950	25.2743	24.9950	25.2743	+0.985%	7,127	+62.992%
2025-04-23	25.0279	25.0279	25.0279	25.0279	+1.336%	118	+64.597%
2025-04-22	24.6979	24.6979	24.6979	24.6979	+1.537%	166	+66.796%
2025-04-21	24.3240	24.3240	24.3240	24.3240	+0.131%	159	+69.360%
2025-04-17	24.2922	24.2922	24.2922	24.2922	+0.494%	186	+69.582%
2025-04-16	24.3100	24.3100	24.1729	24.1729	-1.088%	241	+70.419%
2025-04-15	24.4785	24.5441	24.4388	24.4388	-0.064%	885	+68.565%
2025-04-14	24.3400	24.4664	24.3400	24.4544	+1.626%	2,925	+68.457%
2025-04-11	24.0631	24.0631	24.0631	24.0631	+3.350%	278	+71.197%
2025-04-10	23.4800	23.5500	23.2200	23.2831	-2.712%	3,316	+76.932%
2025-04-09	22.3600	24.0800	22.3600	23.9322	+7.029%	5,278	+72.133%
2025-04-08	22.9500	22.9500	22.3604	22.3604	-2.660%	1,466	+84.233%
2025-04-07	22.9200	23.1500	22.9200	22.9714	-3.196%	4,450	+79.333%
2025-04-04	23.9600	24.0809	23.6900	23.7299	-5.800%	2,065	+73.600%
2025-04-03	25.2300	25.2401	25.1911	25.1911	-2.135%	2,594	+63.531%
2025-04-02	25.7407	25.7407	25.7407	25.7407	+0.143%	22	+60.039%
2025-04-01	25.7000	25.7500	25.7000	25.7040	+0.468%	681	+60.268%
2025-03-31	25.2900	25.6000	25.2900	25.5842	-0.189%	2,607	+61.018%
2025-03-28	25.9100	25.9100	25.6251	25.6327	-2.184%	1,894	+60.713%
2025-03-27	26.2050	26.2050	26.2050	26.2050	+0.153%	40	+57.204%
2025-03-26	26.2500	26.2500	26.1200	26.1650	-0.374%	420	+57.444%
2025-03-25	26.3300	26.3300	26.2600	26.2631	-0.014%	7,901	+56.856%
2025-03-24	26.2750	26.2750	26.2667	26.2668	+0.348%	785	+56.834%
2025-03-21	26.1757	26.1757	26.1757	26.1757	-0.066%	456	+57.380%
2025-03-20	26.1500	26.2100	26.1500	26.1931	-1.184%	466	+57.275%
2025-03-19	26.4189	26.5500	26.4189	26.5069	-0.200%	466	+55.413%
2025-03-18	26.5100	26.5600	26.4500	26.5600	-0.490%	3,692	+55.102%
2025-03-17	26.3200	26.7300	26.3200	26.6907	+1.853%	4,595	+54.343%
2025-03-14	26.2052	26.2052	26.2052	26.2052	+1.630%	31	+57.202%
2025-03-13	25.8200	25.8200	25.7850	25.7850	-0.079%	789	+59.764%
2025-03-12	25.7600	25.8053	25.7600	25.8053	+0.156%	1,328	+59.639%
2025-03-11	25.6300	25.7650	25.6300	25.7650	+1.087%	267	+59.888%
2025-03-10	25.9200	25.9200	25.4500	25.4880	-2.373%	4,373	+61.626%
2025-03-07	26.0000	26.1100	26.0000	26.1075	+0.737%	1,061	+57.791%
2025-03-06	26.1100	26.1199	25.9118	25.9165	-0.964%	10,776	+58.954%
2025-03-05	25.8300	26.1899	25.8299	26.1688	+3.525%	859	+57.421%
2025-03-04	25.5200	25.5200	25.2778	25.2778	+0.325%	370	+62.970%
2025-03-03	25.5700	25.6100	25.1958	25.1958	-0.437%	8,879	+63.500%
2025-02-28	25.2800	25.3700	25.1901	25.3065	-2.216%	1,305	+62.785%
2025-02-27	25.9799	25.9799	25.8800	25.8800	-1.281%	4,550	+59.178%
2025-02-26	26.2407	26.4300	26.2157	26.2157	+0.574%	1,246	+57.139%
2025-02-25	26.0700	26.0700	26.0600	26.0662	-0.187%	1,135	+58.041%
2025-02-24	26.3000	26.3000	26.1100	26.1150	-0.565%	3,370	+57.745%
2025-02-21	26.5200	26.5200	26.2633	26.2633	-0.657%	502	+56.855%
2025-02-20	26.3700	26.4370	26.3699	26.4370	+1.347%	337	+55.824%
2025-02-19	26.1200	26.1500	26.0857	26.0857	-0.240%	2,128	+57.923%
2025-02-18	26.1484	26.1484	26.1484	26.1484	+0.392%	35	+57.544%

.dark-mode .WkJ6JS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkJ6JS{ color: #333333; background-color: white; border: 2px solid #333333; }EVLUiShares MSCI Emerging Markets Value Factor ETFstock BATS ETF

EVLU
iShares MSCI Emerging Markets Value Factor ETF
stock BATS ETF