Dark

EVUS
iShares ESG Aware MSCI USA Value ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

37.04USD+0.680%(+0.25)12,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.79)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.04USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.0500	37.0500	37.0400	37.0400	+0.680%	12,097	0.000%
2026-08-06	36.8400	36.8400	36.7900	36.7900	-0.271%	22,765	+0.680%
2026-08-05	37.0000	37.0000	36.8200	36.8900	-0.108%	78,994	+0.407%
2026-08-04	36.7900	36.9700	36.7900	36.9300	+1.372%	32,394	+0.298%
2026-08-03	36.3500	36.4300	36.3500	36.4300	+1.110%	15,529	+1.674%
2026-07-31	36.0300	36.0900	36.0300	36.0300	+0.083%	37,359	+2.803%
2026-07-30	35.9300	36.0000	35.9300	36.0000	+1.010%	24,679	+2.889%
2026-07-29	35.8600	35.8600	35.6400	35.6400	-1.411%	16,578	+3.928%
2026-07-28	36.1700	36.1700	36.1500	36.1500	+0.949%	14,703	+2.462%
2026-07-27	35.8100	35.8100	35.7400	35.8100	+0.533%	24,834	+3.435%
2026-07-24	35.6600	35.6600	35.6000	35.6200	+0.451%	28,054	+3.987%
2026-07-23	35.4900	35.5000	35.3700	35.4600	-0.225%	18,479	+4.456%
2026-07-22	35.5700	35.5800	35.5400	35.5400	-0.140%	17,032	+4.221%
2026-07-21	35.5000	35.6000	35.5000	35.5900	+0.537%	25,889	+4.074%
2026-07-20	35.4700	35.5500	35.4000	35.4000	-0.254%	19,432	+4.633%
2026-07-17	35.5050	35.5050	35.4900	35.4900	-0.783%	12,368	+4.367%
2026-07-16	35.6400	35.7700	35.6400	35.7700	+0.647%	367,033	+3.550%
2026-07-15	35.5000	35.5400	35.5000	35.5400	-0.197%	20,732	+4.221%
2026-07-14	35.6100	35.6200	35.6100	35.6100	-0.364%	16,533	+4.016%
2026-07-13	35.7300	35.7400	35.7300	35.7400	-0.084%	12,798	+3.637%
2026-07-10	35.7500	35.7700	35.7500	35.7700	+0.619%	7,327	+3.550%
2026-07-09	35.5300	35.5500	35.5100	35.5500	+0.680%	22,878	+4.191%
2026-07-08	35.3100	35.3500	35.2999	35.3100	-1.037%	79,981	+4.899%
2026-07-07	35.6800	35.6800	35.6800	35.6800	+0.309%	418,360	+3.812%
2026-07-06	35.5300	35.6000	35.5300	35.5700	0.000%	19,631	+4.133%
2026-07-02	35.4300	35.5700	35.4100	35.5700	+0.679%	25,300	+4.133%
2026-07-01	35.4700	35.5300	35.3300	35.3300	+0.627%	20,715	+4.840%
2026-06-30	35.1200	35.2000	35.1100	35.1100	-0.199%	24,515	+5.497%
2026-06-29	35.1400	35.1800	35.1400	35.1800	-0.481%	19,592	+5.287%
2026-06-26	35.0500	35.3500	35.0500	35.3500	+0.655%	16,095	+4.781%
2026-06-25	35.1200	35.1200	35.1200	35.1200	+0.659%	70,316	+5.467%
2026-06-24	35.0300	35.0400	34.8800	34.8900	-0.286%	10,760	+6.162%
2026-06-22	35.0200	35.0200	34.9300	34.9900	+0.402%	61,454	+5.859%
2026-06-18	34.8700	34.9000	34.8100	34.8500	+0.346%	23,077	+6.284%
2026-06-17	35.2400	35.2700	34.7200	34.7300	-1.531%	31,994	+6.651%
2026-06-16	35.2800	35.2800	35.2600	35.2700	-0.142%	25,852	+5.018%
2026-06-15	35.3700	35.4700	35.3000	35.3200	+0.255%	15,727	+4.870%
2026-06-12	35.0300	35.2800	34.9600	35.2300	+0.743%	17,869	+5.138%
2026-06-11	34.6500	34.9700	34.6500	34.9700	+0.924%	34,640	+5.919%
2026-06-10	34.8100	34.8100	34.6400	34.6500	-1.057%	32,632	+6.898%
2026-06-09	35.0900	35.0900	35.0200	35.0200	+0.430%	55,024	+5.768%
2026-06-08	34.9000	34.9000	34.8700	34.8700	-0.115%	16,033	+6.223%
2026-06-05	35.2600	35.2600	34.9100	34.9100	-1.523%	14,147	+6.101%
2026-06-04	35.4500	35.4600	35.4500	35.4500	+0.796%	16,388	+4.485%
2026-06-03	35.2400	35.2600	35.1700	35.1700	-0.453%	12,725	+5.317%
2026-06-02	35.3000	35.3500	35.3000	35.3300	+0.142%	25,571	+4.840%
2026-06-01	35.2500	35.3100	35.2500	35.2800	+0.085%	40,029	+4.989%
2026-05-29	35.2900	35.2900	35.2500	35.2500	+0.028%	34,850	+5.078%
2026-05-28	35.2400	35.2400	35.2400	35.2400	0.000%	112,528	+5.108%
2026-05-27	35.2400	35.2400	35.2400	35.2400	+0.114%	15,348	+5.108%
2026-05-26	35.1700	35.2000	35.1500	35.2000	+0.686%	17,643	+5.227%
2026-05-22	35.0100	35.0400	34.9500	34.9600	+0.895%	16,988	+5.950%
2026-05-21	34.5200	34.7300	34.5000	34.6500	+0.289%	23,507	+6.898%
2026-05-20	34.4900	34.5500	34.4900	34.5500	+0.524%	15,645	+7.207%
2026-05-15	34.3700	34.3700	34.3700	34.3700	-0.922%	24,522	+7.768%
2026-05-14	34.7600	34.7800	34.6900	34.6900	+0.289%	22,965	+6.774%
2026-05-13	34.4900	34.6000	34.4900	34.5900	+0.232%	20,018	+7.083%
2026-05-12	34.5200	34.5200	34.5100	34.5100	-0.029%	23,017	+7.331%
2026-05-11	34.5200	34.5200	34.5200	34.5200	+0.145%	15,134	+7.300%
2026-05-08	34.4700	34.4700	34.4700	34.4700	+0.408%	15,607	+7.456%
2026-05-07	34.3300	34.3300	34.3300	34.3300	-0.924%	72,241	+7.894%
2026-05-06	34.6100	34.6700	34.5900	34.6500	+0.815%	16,533	+6.898%
2026-05-05	34.3700	34.3700	34.3700	34.3700	+1.059%	15,467	+7.768%
2026-05-04	34.0050	34.0100	34.0000	34.0100	-0.614%	21,851	+8.909%
2026-05-01	34.2900	34.2900	34.2100	34.2200	-0.291%	20,442	+8.241%
2026-04-30	34.1000	34.3200	34.1000	34.3200	+1.523%	15,148	+7.925%
2026-04-29	33.7800	33.8050	33.7800	33.8050	+0.222%	24,400	+9.570%
2026-04-28	33.7100	33.7300	33.7100	33.7300	-0.118%	13,027	+9.813%
2026-04-27	33.7800	33.7800	33.7700	33.7700	+0.059%	20,083	+9.683%
2026-04-24	33.7200	33.7700	33.7100	33.7500	+0.148%	27,549	+9.748%
2026-04-23	33.7000	33.7000	33.7000	33.7000	+0.327%	28,286	+9.911%
2026-04-22	33.5900	33.6000	33.5900	33.5900	+0.089%	39,756	+10.271%
2026-04-21	33.8900	33.8900	33.5600	33.5600	-0.592%	35,146	+10.369%
2026-04-20	33.7600	33.7600	33.7600	33.7600	-0.133%	17,596	+9.716%
2026-04-17	33.9000	33.9000	33.8050	33.8050	+1.061%	20,068	+9.570%
2026-04-16	33.3500	33.4500	33.3500	33.4500	+0.472%	36,488	+10.732%
2026-04-15	33.2600	33.3150	33.2600	33.2930	-0.171%	21,582	+11.255%
2026-04-14	33.2900	33.3500	33.2900	33.3500	+0.573%	17,827	+11.064%
2026-04-13	32.9700	33.1600	32.9700	33.1600	+0.760%	60,859	+11.701%
2026-04-10	33.0800	33.0800	32.9000	32.9100	-0.814%	18,949	+12.549%
2026-04-09	33.2200	33.2200	33.1800	33.1800	+0.393%	23,627	+11.634%
2026-04-08	32.9700	33.0500	32.9700	33.0500	+2.512%	202,408	+12.073%
2026-04-07	32.1900	32.2400	32.1900	32.2400	-0.062%	32,798	+14.888%
2026-04-06	32.2300	32.2600	32.2300	32.2600	+0.624%	29,745	+14.817%
2026-04-02	31.9400	32.0600	31.9400	32.0600	+0.125%	15,649	+15.533%
2026-04-01	32.1300	32.1700	32.0100	32.0200	+2.694%	37,442	+15.678%
2026-03-30	31.2700	31.2700	31.1700	31.1800	-0.096%	31,197	+18.794%
2026-03-27	31.4500	31.4500	31.1900	31.2100	-1.265%	37,546	+18.680%
2026-03-26	31.8900	31.8900	31.6050	31.6100	-1.157%	28,640	+17.178%
2026-03-25	32.0100	32.0400	31.9800	31.9800	+0.314%	33,242	+15.822%
2026-03-24	31.7300	32.0100	31.7300	31.8800	-0.125%	65,570	+16.186%
2026-03-23	32.1600	32.1600	31.9200	31.9200	+0.789%	301,775	+16.040%
2026-03-20	32.0100	32.0100	31.5500	31.6700	-1.093%	39,532	+16.956%
2026-03-19	32.0300	32.0600	31.8700	32.0200	-0.713%	51,615	+15.678%
2026-03-18	32.2500	32.2500	32.2500	32.2500	-0.739%	150,189	+14.853%
2026-03-17	32.5400	32.5400	32.4900	32.4900	0.000%	64,903	+14.004%
2026-03-16	32.5400	32.5400	32.4900	32.4900	+0.901%	53,200	+14.004%
2026-03-13	32.3800	32.3800	32.2000	32.2000	-0.062%	98,843	+15.031%
2026-03-12	32.4000	32.4000	32.2100	32.2200	-1.558%	996,984	+14.960%
2026-03-11	32.6900	32.7300	32.6900	32.7300	-0.198%	27,552	+13.168%
2026-03-10	32.9100	33.1100	32.7800	32.7950	-0.319%	155,274	+12.944%
2026-03-09	32.2900	32.9100	32.2900	32.9000	+0.259%	32,523	+12.584%
2026-03-06	32.7500	32.8500	32.7500	32.8150	-1.070%	575,638	+12.875%
2026-03-05	33.1500	33.1850	33.0200	33.1700	-1.162%	35,744	+11.667%
2026-03-04	33.5300	33.6000	33.5300	33.5600	+0.389%	23,045	+10.369%
2026-03-03	33.4500	33.4500	33.4300	33.4300	-1.065%	26,953	+10.799%
2026-03-02	33.7700	33.7900	33.7500	33.7900	-0.295%	30,224	+9.618%
2026-02-27	33.8900	33.8900	33.8900	33.8900	+0.177%	15,322	+9.295%
2026-02-26	33.6900	33.8300	33.6900	33.8300	+0.565%	25,584	+9.489%
2026-02-24	33.6400	33.6400	33.6400	33.6400	+0.475%	39,369	+10.107%
2026-02-23	33.4810	33.4810	33.4810	33.4810	-1.178%	27,832	+10.630%
2026-02-20	33.8000	33.8800	33.8000	33.8800	+0.654%	93,020	+9.327%
2026-02-19	33.6500	33.6600	33.5500	33.6600	-0.252%	83,695	+10.042%
2026-02-18	33.8200	33.8200	33.7450	33.7450	+0.476%	45,915	+9.764%
2026-02-17	33.5100	33.5850	33.5100	33.5850	-0.297%	38,665	+10.287%
2026-02-13	33.6400	33.6850	33.6400	33.6850	+0.733%	23,898	+9.960%
2026-02-12	33.4251	33.4550	33.4251	33.4400	-1.299%	33,628	+10.766%
2026-02-11	33.8900	33.8900	33.8800	33.8800	+0.163%	36,785	+9.327%
2026-02-10	33.8900	33.8900	33.8199	33.8250	-0.309%	25,950	+9.505%
2026-02-09	33.8800	33.9300	33.8800	33.9300	+0.044%	20,749	+9.166%
2026-02-06	33.8500	33.9250	33.8500	33.9150	+1.527%	35,201	+9.214%
2026-02-05	33.4000	33.4050	33.3500	33.4050	-0.640%	26,706	+10.882%
2026-02-04	33.7000	33.7000	33.6200	33.6200	+0.247%	30,522	+10.173%
2026-02-03	33.5370	33.5370	33.5370	33.5370	-0.336%	28,558	+10.445%
2026-02-02	33.6350	33.6500	33.6350	33.6500	+0.718%	26,731	+10.074%
2026-01-30	33.3100	33.4300	33.2000	33.4100	-0.269%	16,501	+10.865%
2026-01-29	33.4200	33.5000	33.4200	33.5000	+0.813%	53,437	+10.567%
2026-01-28	33.2200	33.2300	33.2200	33.2300	+0.187%	35,995	+11.466%
2026-01-27	33.1800	33.1800	33.1680	33.1680	-0.096%	23,276	+11.674%
2026-01-26	33.2000	33.2000	33.2000	33.2000	+0.560%	23,378	+11.566%
2026-01-23	33.0100	33.0150	33.0100	33.0150	-0.527%	24,601	+12.191%
2026-01-22	33.2200	33.2700	33.1900	33.1900	+0.637%	21,612	+11.600%
2026-01-21	32.9700	32.9800	32.9550	32.9800	+1.508%	23,017	+12.310%
2026-01-20	32.6600	32.8000	32.4850	32.4900	-1.575%	27,325	+14.004%
2026-01-16	33.0200	33.0200	33.0100	33.0100	-0.181%	22,015	+12.208%
2026-01-15	33.0800	33.1400	33.0700	33.0700	+0.364%	66,028	+12.005%
2026-01-14	32.9400	32.9500	32.9400	32.9500	+0.304%	40,071	+12.413%
2026-01-13	32.8400	32.8550	32.8400	32.8500	-0.303%	37,427	+12.755%
2026-01-12	32.9200	32.9500	32.9200	32.9500	-0.061%	46,286	+12.413%
2026-01-09	32.9800	32.9800	32.9700	32.9700	+0.610%	98,288	+12.345%
2026-01-08	32.7300	32.7800	32.7300	32.7700	+0.769%	21,659	+13.030%
2026-01-07	32.5100	32.5200	32.5100	32.5200	-0.944%	31,966	+13.899%
2026-01-06	32.6500	32.8300	32.6500	32.8300	+0.953%	47,936	+12.824%
2026-01-05	32.3600	32.5400	32.3600	32.5200	+0.931%	37,221	+13.899%
2026-01-02	32.1300	32.2250	32.1300	32.2200	+0.530%	48,367	+14.960%
2025-12-31	32.1800	32.1800	32.0400	32.0500	-0.713%	39,396	+15.569%
2025-12-30	32.2850	32.2850	32.2800	32.2800	-0.062%	29,104	+14.746%
2025-12-29	32.2900	32.3000	32.2900	32.3000	-0.185%	24,675	+14.675%
2025-12-26	32.2800	32.3700	32.2800	32.3600	+0.435%	35,980	+14.462%
2025-12-23	32.2200	32.2300	32.2200	32.2200	+0.047%	41,773	+14.960%
2025-12-22	32.1900	32.2050	32.1900	32.2050	+0.704%	87,561	+15.013%
2025-12-19	32.0000	32.0000	31.9800	31.9800	+0.345%	95,852	+15.822%
2025-12-18	31.8800	31.8800	31.8700	31.8700	+0.173%	59,512	+16.222%
2025-12-17	31.9000	31.9000	31.8000	31.8150	-0.391%	23,537	+16.423%
2025-12-16	31.9400	31.9400	31.9400	31.9400	-1.176%	47,875	+15.967%
2025-12-15	32.2200	32.3250	32.2200	32.3200	+0.217%	54,616	+14.604%
2025-12-12	32.2200	32.2500	32.2200	32.2500	-0.432%	47,511	+14.853%
2025-12-11	32.3800	32.3900	32.3800	32.3900	+0.653%	63,027	+14.356%
2025-12-10	31.9800	32.2300	31.9800	32.1800	+1.163%	96,250	+15.103%
2025-12-09	31.9400	31.9400	31.8000	31.8100	-0.188%	66,512	+16.441%
2025-12-08	31.9300	31.9300	31.8700	31.8700	-0.794%	37,409	+16.222%
2025-12-05	32.1700	32.1700	32.1250	32.1250	+0.297%	45,872	+15.300%
2025-12-04	32.0500	32.0500	31.9800	32.0300	+0.141%	82,719	+15.642%
2025-12-03	31.8700	32.0000	31.8700	31.9850	+0.883%	69,715	+15.804%
2025-12-02	31.6600	31.7650	31.6600	31.7050	-0.047%	46,872	+16.827%
2025-12-01	31.8000	31.9100	31.7200	31.7200	-0.782%	88,190	+16.772%
2025-11-28	31.9700	31.9800	31.9500	31.9700	+0.630%	35,513	+15.859%
2025-11-26	31.8100	31.8300	31.7600	31.7700	+0.443%	73,538	+16.588%
2025-11-25	31.6600	31.6700	31.6300	31.6300	+1.443%	139,268	+17.104%
2025-11-24	31.2200	31.2200	31.1800	31.1800	+0.516%	61,940	+18.794%
2025-11-21	31.0500	31.1700	31.0100	31.0200	+1.472%	116,978	+19.407%
2025-11-20	30.6700	30.7300	30.5700	30.5700	-1.100%	91,513	+21.165%
2025-11-19	30.7900	30.9400	30.7900	30.9100	-0.210%	205,967	+19.832%
2025-11-18	30.9100	31.1000	30.8400	30.9750	-0.145%	2,915,889	+19.580%
2025-11-17	31.3400	31.3400	31.0200	31.0200	-1.053%	23,439	+19.407%
2025-11-14	31.3600	31.3600	31.3500	31.3500	-0.381%	44,374	+18.150%
2025-11-13	31.7500	31.7500	31.4700	31.4700	-1.038%	13,226	+17.699%
2025-11-12	31.8600	31.8600	31.8000	31.8000	+0.315%	10,141	+16.478%
2025-11-11	31.6500	31.7100	31.6500	31.7000	+0.603%	24,926	+16.845%
2025-11-10	31.4600	31.5100	31.4600	31.5100	+0.575%	19,092	+17.550%
2025-11-07	31.3300	31.3300	31.3300	31.3300	+0.642%	18,731	+18.225%
2025-11-06	31.3200	31.3200	31.1200	31.1300	-0.448%	29,778	+18.985%
2025-11-05	31.3600	31.3600	31.2700	31.2700	+0.676%	23,326	+18.452%
2025-11-04	31.0500	31.0600	31.0450	31.0600	-0.481%	29,928	+19.253%
2025-11-03	31.1200	31.2300	31.1200	31.2100	-0.510%	16,130	+18.680%
2025-10-31	31.3400	31.3700	31.2700	31.3700	+0.064%	18,159	+18.075%
2025-10-30	31.5700	31.5700	31.3500	31.3500	-0.571%	31,178	+18.150%
2025-10-29	31.7300	31.7300	31.5300	31.5300	-0.880%	100,789	+17.475%
2025-10-28	31.9200	31.9200	31.8000	31.8100	-0.563%	110,144	+16.441%
2025-10-27	31.9200	32.0000	31.9100	31.9900	+0.534%	138,624	+15.786%
2025-10-24	31.8300	31.8350	31.8200	31.8200	+0.442%	27,451	+16.405%
2025-10-23	31.6000	31.7100	31.6000	31.6800	+0.380%	122,242	+16.919%
2025-10-22	31.5700	31.5900	31.5600	31.5600	-0.504%	90,702	+17.364%
2025-10-21	31.7900	31.7900	31.7100	31.7200	+0.237%	65,640	+16.772%
2025-10-20	31.5700	31.6700	31.5700	31.6450	+0.973%	83,226	+17.049%
2025-10-17	31.3200	31.3500	31.3200	31.3400	+0.400%	82,736	+18.188%
2025-10-16	31.2300	31.2300	31.2050	31.2150	-0.747%	61,561	+18.661%
2025-10-15	31.4200	31.4500	31.4000	31.4500	+0.447%	129,300	+17.774%
2025-10-14	31.1100	31.3800	31.1100	31.3100	+0.611%	16,338	+18.301%
2025-10-13	31.0900	31.1200	31.0900	31.1200	+1.013%	166,315	+19.023%
2025-10-10	31.4400	31.4500	30.8080	30.8080	-1.854%	120,191	+20.229%
2025-10-09	31.3900	31.3900	31.3900	31.3900	-0.438%	16,060	+17.999%
2025-10-08	31.5280	31.5280	31.5280	31.5280	+0.089%	17,289	+17.483%
2025-10-07	31.5300	31.5300	31.4300	31.5000	-0.253%	149,985	+17.587%
2025-10-06	31.5900	31.5900	31.5800	31.5800	-0.120%	81,558	+17.289%
2025-10-03	31.6900	31.7500	31.6180	31.6180	+0.305%	28,238	+17.148%
2025-10-02	31.4300	31.5300	31.4100	31.5220	+0.070%	50,175	+17.505%
2025-10-01	31.4200	31.5200	31.4200	31.5000	+0.159%	35,450	+17.587%
2025-09-30	31.4700	31.4700	31.4500	31.4500	+0.223%	9,441	+17.774%
2025-09-29	31.3800	31.3800	31.3800	31.3800	+0.160%	34,589	+18.037%
2025-09-26	31.3200	31.3300	31.3200	31.3300	+0.675%	48,656	+18.225%
2025-09-25	31.1300	31.1400	31.1027	31.1200	-0.670%	62,427	+19.023%
2025-09-24	31.3400	31.3400	31.3300	31.3300	-0.096%	100,868	+18.225%
2025-09-23	31.3200	31.3600	31.3100	31.3600	+0.032%	36,072	+18.112%
2025-09-22	31.3200	31.3800	31.3200	31.3500	+0.064%	28,179	+18.150%
2025-09-19	31.3000	31.3603	31.2800	31.3300	-0.032%	38,620	+18.225%
2025-09-18	31.3800	31.3800	31.3400	31.3400	+0.513%	98,867	+18.188%
2025-09-17	31.2900	31.2900	31.0900	31.1800	+0.289%	269,309	+18.794%
2025-09-16	31.0100	31.1200	31.0100	31.0900	-0.032%	4,225,882	+19.138%
2025-09-10	31.1000	31.1000	31.1000	31.1000	+0.420%	15,742	+19.100%
2025-09-05	30.9700	30.9700	30.9700	30.9700	-0.482%	8,760	+19.600%
2025-08-28	31.1200	31.1200	31.1200	31.1200	+0.010%	714	+19.023%
2025-08-27	31.1170	31.1170	31.1170	31.1170	+1.259%	6,784	+19.035%
2025-08-15	30.7300	30.7300	30.7300	30.7300	+1.890%	192	+20.534%
2025-08-07	30.1600	30.1600	30.1600	30.1600	+0.266%	5,961	+22.812%
2025-07-21	30.0800	30.0800	30.0800	30.0800	+0.360%	2,517	+23.138%
2025-07-16	29.9800	29.9800	29.9720	29.9720	-1.148%	4,609	+23.582%
2025-07-09	30.3200	30.3200	30.3200	30.3200	+1.882%	3,637	+22.164%
2025-06-24	29.7600	29.7600	29.7600	29.7600	+1.862%	4,419	+24.462%
2025-06-20	29.2160	29.2160	29.2160	29.2160	+0.606%	3,230	+26.780%
2025-06-02	29.0400	29.0400	29.0400	29.0400	-1.392%	451	+27.548%
2025-05-19	29.4400	29.4600	29.4400	29.4500	+1.412%	38,883	+25.772%
2025-05-13	29.0400	29.0400	29.0400	29.0400	+2.002%	2,167	+27.548%
2025-05-08	28.4700	28.4700	28.4700	28.4700	+1.860%	2,723	+30.102%
2025-04-28	27.9500	27.9500	27.9500	27.9500	+0.323%	10,854	+32.522%
2025-04-25	27.8500	27.8600	27.8500	27.8600	+1.790%	19,566	+32.950%
2025-04-17	27.3700	27.3700	27.3700	27.3700	+0.404%	3,172	+35.331%
2025-04-16	27.2600	27.2600	27.2600	27.2600	-1.588%	1,366	+35.877%
2025-04-14	27.7000	27.7000	27.7000	27.7000	+1.132%	5,429	+33.718%
2025-04-11	27.3900	27.3900	27.3900	27.3900	+2.700%	3,085	+35.232%
2025-04-04	26.6700	26.6700	26.6700	26.6700	-5.760%	1,542	+38.883%
2025-04-03	28.3000	28.3000	28.3000	28.3000	-3.149%	635	+30.883%
2025-04-01	29.2200	29.2200	29.2200	29.2200	-0.205%	2,142	+26.762%
2025-03-31	29.2800	29.2800	29.2800	29.2800	-0.442%	347	+26.503%
2025-03-24	29.4100	29.4100	29.4100	29.4100	+1.239%	24,327	+25.944%
2025-03-21	29.0500	29.0500	29.0500	29.0500	-0.377%	919	+27.504%
2025-03-20	29.1600	29.1600	29.1600	29.1600	-0.308%	4,179	+27.023%
2025-03-19	29.2500	29.2500	29.2500	29.2500	+2.812%	2,538	+26.632%
2025-03-13	28.4500	28.4500	28.4500	28.4500	-0.837%	5,941	+30.193%
2025-03-12	28.6900	28.6900	28.6900	28.6900	-2.115%	8,227	+29.104%
2025-03-07	29.3100	29.3100	29.3100	29.3100	-0.913%	1,118	+26.373%
2025-03-05	29.5800	29.5800	29.5800	29.5800	+0.715%	8,050	+25.220%
2025-03-04	29.3700	29.3700	29.3700	29.3700	-1.377%	100	+26.115%
2025-02-27	29.7800	29.7800	29.7800	29.7800	-0.766%	1,071	+24.379%
2025-02-25	30.0100	30.0100	30.0100	30.0100	+0.334%	8,910	+23.426%
2025-02-24	29.9099	29.9100	29.9099	29.9100	0.000%	16,247	+23.838%
2025-02-21	29.9300	29.9300	29.9100	29.9100	-1.124%	4,520	+23.838%
2025-02-20	30.2500	30.2500	30.2500	30.2500	-0.198%	374	+22.446%
2025-02-19	30.3100	30.3100	30.3100	30.3100	+0.298%	755	+22.204%
2025-02-18	30.2200	30.2200	30.2200	30.2200	+0.465%	11,024	+22.568%
2025-02-13	30.0800	30.0800	30.0800	30.0800	+0.737%	4,527	+23.138%
2025-02-12	29.8600	29.8600	29.8600	29.8600	-0.533%	33,671	+24.046%
2025-02-11	30.0200	30.0200	30.0200	30.0200	-0.166%	6,380	+23.384%
2025-02-05	30.0700	30.0700	30.0700	30.0700	+0.737%	713	+23.179%
2025-02-04	29.8500	29.8500	29.8500	29.8500	-1.061%	3,270	+24.087%
2025-01-30	30.1700	30.1700	30.1700	30.1700	+0.869%	5,524	+22.771%
2025-01-29	29.9100	29.9100	29.9100	29.9100	-0.200%	1,331	+23.838%
2025-01-28	29.9700	29.9700	29.9600	29.9700	-0.696%	11,445	+23.590%
2025-01-27	30.1300	30.1800	30.1300	30.1800	+0.466%	460,385	+22.730%
2025-01-23	30.0400	30.0400	30.0400	30.0400	-0.067%	5,480	+23.302%
2025-01-21	30.0600	30.0600	30.0600	30.0600	+4.702%	46,483	+23.220%
2024-12-30	28.7100	28.7100	28.7100	28.7100	-0.623%	251	+29.014%
2024-12-23	28.8900	28.8900	28.8900	28.8900	+1.085%	726	+28.210%
2024-12-18	28.6100	28.6100	28.5800	28.5800	-2.491%	2,366	+29.601%
2024-12-17	29.3100	29.3100	29.3100	29.3100	-5.360%	3,926	+26.373%
2024-11-26	30.9700	30.9700	30.9700	30.9700	+0.065%	2,887	+19.600%
2024-11-25	30.9500	30.9500	30.9500	30.9500	+2.280%	2,354	+19.677%
2024-11-18	30.2400	30.2600	30.2400	30.2600	-0.033%	1,515	+22.406%
2024-11-14	30.2700	30.2700	30.2700	30.2700	-0.558%	9,672	+22.365%
2024-11-06	30.4400	30.4400	30.4400	30.4400	+1.062%	1,976	+21.682%
2024-10-21	30.0900	30.1200	30.0900	30.1200	+1.244%	1,010	+22.975%
2024-10-08	29.7500	29.7500	29.7500	29.7500	0.000%	1,474	+24.504%
2024-09-26	29.7600	29.7600	29.7500	29.7500	-0.502%	479	+24.504%
2024-09-24	29.9000	29.9000	29.9000	29.9000	+1.116%	4,583	+23.880%
2024-09-16	29.5700	29.5700	29.5700	29.5700	+0.818%	403	+25.262%
2024-09-13	29.3300	29.3300	29.3300	29.3300	+1.423%	2,696	+26.287%
2024-09-11	28.9184	28.9184	28.9184	28.9184	+0.064%	22,108	+28.085%
2024-09-09	28.9000	28.9000	28.9000	28.9000	+1.014%	1,614	+28.166%
2024-09-06	28.6100	28.6100	28.6100	28.6100	-1.886%	7,257	+29.465%
2024-09-04	29.1600	29.1600	29.1600	29.1600	+6.665%	1,591	+27.023%
2024-08-08	27.3380	27.3380	27.3380	27.3380	-0.820%	135	+35.489%
2024-08-07	27.5640	27.5640	27.5640	27.5640	-0.913%	1	+34.378%
2024-08-06	27.2970	27.8180	27.2970	27.8180	+1.674%	1,550	+33.151%
2024-08-05	27.7700	27.7700	27.3600	27.3600	-3.608%	324	+35.380%
2024-08-02	28.3840	28.3840	28.3840	28.3840	-0.112%	92	+30.496%
2024-08-01	28.6990	28.6990	28.4159	28.4159	-0.438%	342	+30.350%
2024-07-31	28.5410	28.5410	28.5410	28.5410	+0.419%	71	+29.778%
2024-07-30	28.4220	28.4220	28.4220	28.4220	-0.046%	5	+30.322%
2024-07-29	28.4350	28.4350	28.4350	28.4350	+1.286%	17	+30.262%
2024-07-26	28.0740	28.0740	28.0740	28.0740	-0.969%	513	+31.937%
2024-07-25	28.0200	28.3490	28.0200	28.3488	+1.246%	707	+30.658%
2024-07-24	28.0970	28.0970	28.0000	28.0000	-0.769%	5,740	+32.286%
2024-07-23	28.2170	28.2170	28.2170	28.2170	+0.096%	74	+31.268%
2024-07-22	28.0520	28.1900	28.0520	28.1900	-0.375%	134	+31.394%
2024-07-19	28.2960	28.2960	28.2960	28.2960	-0.789%	109	+30.902%
2024-07-18	28.5210	28.5210	28.5210	28.5210	-0.203%	4	+29.869%
2024-07-17	28.4770	28.5790	28.4770	28.5789	+0.950%	351	+29.606%
2024-07-16	27.9980	28.3100	27.9980	28.3100	+1.097%	170	+30.837%
2024-07-15	27.9500	28.0030	27.9500	28.0027	+0.189%	486	+32.273%
2024-07-12	27.9100	28.0800	27.9100	27.9500	+0.757%	607	+32.522%
2024-07-11	27.4890	27.7500	27.4890	27.7400	+1.862%	689	+33.526%
2024-07-10	27.2330	27.2330	27.2330	27.2330	-0.011%	3	+36.011%
2024-07-09	27.2360	27.2360	27.2360	27.2360	+0.217%	69	+35.996%
2024-07-08	27.1810	27.1810	27.1765	27.1770	-0.235%	207	+36.292%
2024-07-05	27.2410	27.2410	27.2410	27.2410	+0.077%	4	+35.972%
2024-07-03	27.1770	27.2200	27.1770	27.2200	+0.406%	249	+36.076%
2024-07-02	27.1060	27.1100	27.1060	27.1100	-0.986%	1,039	+36.629%
2024-07-01	27.3800	27.3800	27.3800	27.3800	+0.736%	33	+35.281%
2024-06-28	27.3300	27.3300	27.1300	27.1800	+0.007%	10,352	+36.277%
2024-06-27	27.1780	27.1780	27.1780	27.1780	-0.268%	7	+36.287%
2024-06-26	27.2510	27.2510	27.2510	27.2510	-0.956%	13	+35.922%
2024-06-25	27.5140	27.5140	27.5140	27.5140	+0.124%	7	+34.622%
2024-06-24	27.4800	27.4800	27.4800	27.4800	+0.439%	115	+34.789%
2024-06-21	27.3600	27.3600	27.3600	27.3600	0.000%	30	+35.380%
2024-06-20	27.3700	27.3700	27.3600	27.3600	+0.699%	576	+35.380%
2024-06-18	27.1700	27.1700	27.1700	27.1700	+0.148%	1	+36.327%
2024-06-17	27.0170	27.1300	27.0170	27.1299	-0.074%	846	+36.528%
2024-06-14	27.1500	27.1500	27.1500	27.1500	+0.111%	32	+36.427%
2024-06-13	27.1200	27.1200	27.1200	27.1200	+0.359%	1	+36.578%
2024-06-12	27.0230	27.0230	27.0230	27.0230	-0.574%	75	+37.068%
2024-06-11	27.1790	27.1790	27.1790	27.1790	-0.242%	1	+36.282%
2024-06-10	27.2450	27.2450	27.2450	27.2450	-0.165%	124	+35.952%
2024-06-07	27.2790	27.2900	27.2790	27.2900	-0.040%	1,216	+35.727%
2024-06-06	27.3010	27.3010	27.3010	27.3010	+0.077%	3	+35.673%
2024-06-05	27.1660	27.2900	27.1660	27.2800	+0.184%	306	+35.777%
2024-06-04	27.1880	27.2300	27.1880	27.2300	+0.147%	1,667	+36.026%
2024-06-03	27.3500	27.3500	27.1900	27.1900	-0.585%	1,412	+36.227%
2024-05-31	26.9890	27.3500	26.9890	27.3500	+1.764%	204	+35.430%
2024-05-30	26.8760	26.8760	26.8760	26.8760	-0.052%	96	+37.818%
2024-05-29	27.1690	27.1690	26.8899	26.8899	-2.183%	1,796	+37.747%
2024-05-28	27.4900	27.4900	27.4900	27.4900	+0.814%	95	+34.740%
2024-05-24	27.2680	27.2680	27.2680	27.2680	-0.044%	3	+35.837%
2024-05-23	27.6080	27.6080	27.2799	27.2800	-1.669%	3,944	+35.777%
2024-05-22	27.7430	27.7430	27.7430	27.7430	+0.101%	0	+33.511%
2024-05-21	27.7150	27.7150	27.7150	27.7150	-0.018%	13	+33.646%
2024-05-20	27.8150	27.8315	27.7200	27.7200	-0.291%	521	+33.622%
2024-05-17	27.8010	27.8010	27.8010	27.8010	-0.058%	1	+33.233%
2024-05-16	27.8170	27.8170	27.8170	27.8170	+0.783%	47	+33.156%
2024-05-15	27.6010	27.6010	27.6010	27.6010	+0.221%	5	+34.198%
2024-05-14	27.4650	27.5400	27.4650	27.5400	+0.109%	159	+34.495%
2024-05-13	27.5040	27.5100	27.5040	27.5100	+0.475%	365	+34.642%
2024-05-10	27.3800	27.3800	27.3800	27.3800	+0.784%	0	+35.281%
2024-05-09	27.1670	27.1670	27.1670	27.1670	+0.151%	0	+36.342%
2024-05-08	27.1260	27.1260	27.1260	27.1260	+0.303%	1	+36.548%
2024-05-07	27.0440	27.0440	27.0440	27.0440	-0.096%	43	+36.962%
2024-05-06	27.0700	27.0700	27.0700	27.0700	+0.296%	174	+36.830%
2024-05-03	26.9900	26.9900	26.9900	26.9900	+1.162%	14	+37.236%
2024-05-02	26.5980	26.6800	26.5980	26.6800	-0.019%	1,051	+38.831%
2024-05-01	26.6850	26.6850	26.6850	26.6850	-1.042%	30	+38.805%
2024-04-30	26.9660	26.9660	26.9660	26.9660	+0.134%	58	+37.358%
2024-04-29	26.9300	26.9300	26.9300	26.9300	+0.276%	58	+37.542%
2024-04-26	26.8560	26.8560	26.8560	26.8560	-0.256%	71	+37.921%
2024-04-25	26.9250	26.9250	26.9250	26.9250	+0.328%	33	+37.567%
2024-04-24	26.8370	26.8370	26.8370	26.8370	+0.709%	40	+38.018%
2024-04-23	26.6480	26.6480	26.6480	26.6480	+0.600%	1	+38.997%
2024-04-22	26.4890	26.4890	26.4890	26.4890	+0.337%	13	+39.832%
2024-04-19	26.4000	26.4000	26.4000	26.4000	+0.270%	64	+40.303%
2024-04-18	26.3290	26.3290	26.3290	26.3290	-0.280%	64	+40.681%
2024-04-17	26.4030	26.4030	26.4030	26.4030	-0.852%	10	+40.287%
2024-04-16	26.6300	26.6300	26.6300	26.6300	-0.038%	253	+39.091%

.dark-mode .RBS72b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBS72b{ color: #333333; background-color: white; border: 2px solid #333333; }EVUSiShares ESG Aware MSCI USA Value ETFstock BATS ETF

EVUS
iShares ESG Aware MSCI USA Value ETF
stock BATS ETF