MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQLT — iShares MSCI Emerging Markets Quality Factor ETF
Cboe BZXiShares MSCI Emerging Markets Quality Factor ETF
$38.01
+0.27(+0.73%)
- O
- 38.01
- H
- 38.01
- L
- 38.01
- V
- 655.76
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.01
Period Return+57.74%
Period High$40.89
Period Low$24.10
Avg Daily Volume1.9K
Total Trading Days365
EQLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.01 | $38.01 | $38.01 | $38.01 | +$0.27 | +0.73% | 656 | $38.02 | $38.01 $38.01 |
| Oct 1, 2026 | $37.41 | $37.74 | $37.41 | $37.74 | +$0.09 | +0.24% | 677 | $37.55 | $37.41 $37.74 |
| Sep 30, 2026 | $37.65 | $37.65 | $37.65 | $37.65 | $-0.42 | -1.09% | 222 | $37.74 | $37.65 $37.65 |
| Sep 29, 2026 | $38.01 | $38.13 | $37.96 | $38.06 | $-0.06 | -0.16% | 2,350 | $38.03 | $37.96 $38.13 |
| Sep 28, 2026 | $38.23 | $38.23 | $38.12 | $38.12 | $-0.56 | -1.44% | 374 | $38.19 | $38.12 $38.23 |
| Sep 25, 2026 | $38.56 | $38.68 | $38.46 | $38.68 | +$0.35 | +0.92% | 1,260 | $38.54 | $38.46 $38.68 |
| Sep 24, 2026 | $38.30 | $38.53 | $38.28 | $38.33 | $-0.33 | -0.84% | 3,108 | $38.39 | $38.28 $38.53 |
| Sep 23, 2026 | $38.71 | $38.71 | $38.65 | $38.65 | $-0.82 | -2.08% | 1,274 | $38.71 | $38.65 $38.71 |
| Sep 22, 2026 | $39.55 | $39.55 | $39.36 | $39.48 | +$0.12 | +0.31% | 3,160 | $39.41 | $39.36 $39.55 |
| Sep 21, 2026 | $39.03 | $39.35 | $39.03 | $39.35 | +$0.57 | +1.46% | 3,260 | $38.79 | $39.03 $39.35 |
| Sep 18, 2026 | $38.67 | $38.79 | $38.67 | $38.79 | +$0.16 | +0.42% | 160 | $38.67 | $38.67 $38.79 |
| Sep 17, 2026 | $38.51 | $38.63 | $38.49 | $38.62 | +$0.67 | +1.78% | 1,399 | $38.55 | $38.49 $38.63 |
| Sep 16, 2026 | $38.34 | $38.49 | $37.95 | $37.95 | $-0.11 | -0.29% | 1,927 | $38.31 | $37.95 $38.49 |
| Sep 15, 2026 | $38.16 | $38.16 | $38.01 | $38.06 | $-0.38 | -0.98% | 1,357 | $38.08 | $38.01 $38.16 |
| Sep 14, 2026 | $38.39 | $38.44 | $38.29 | $38.44 | $-0.63 | -1.62% | 786 | $38.39 | $38.29 $38.44 |
| Sep 11, 2026 | $39.07 | $39.07 | $39.07 | $39.07 | +$0.27 | +0.71% | 83 | $39.11 | $39.07 $39.07 |
| Sep 10, 2026 | $38.80 | $38.80 | $38.80 | $38.80 | $-0.66 | -1.67% | 96 | $38.99 | $38.80 $38.80 |
| Sep 9, 2026 | $39.67 | $39.67 | $39.42 | $39.46 | $-0.07 | -0.18% | 3,990 | $39.47 | $39.42 $39.67 |
| Sep 8, 2026 | $39.83 | $39.85 | $39.53 | $39.53 | $-0.35 | -0.88% | 1,197 | $39.65 | $39.53 $39.85 |
| Sep 4, 2026 | $39.83 | $39.88 | $39.83 | $39.88 | +$0.37 | +0.94% | 290 | $39.87 | $39.83 $39.88 |
| Sep 3, 2026 | $39.47 | $39.51 | $39.40 | $39.51 | +$0.15 | +0.38% | 3,090 | $39.45 | $39.40 $39.51 |
| Sep 2, 2026 | $39.35 | $39.41 | $39.30 | $39.36 | +$0.17 | +0.42% | 3,790 | $39.34 | $39.30 $39.41 |
| Sep 1, 2026 | $39.19 | $39.19 | $39.19 | $39.19 | $-0.16 | -0.40% | 48 | $39.31 | $39.19 $39.19 |
| Aug 31, 2026 | $39.55 | $39.55 | $39.35 | $39.35 | $-0.01 | -0.03% | 1,377 | $39.44 | $39.35 $39.55 |
| Aug 28, 2026 | $39.63 | $39.63 | $39.37 | $39.37 | $-0.17 | -0.42% | 528 | $39.54 | $39.37 $39.63 |
| Aug 27, 2026 | $39.39 | $39.53 | $39.39 | $39.53 | +$0.09 | +0.22% | 379 | $39.49 | $39.39 $39.53 |
| Aug 26, 2026 | $39.61 | $39.61 | $39.44 | $39.44 | $-0.16 | -0.40% | 508 | $39.56 | $39.44 $39.61 |
| Aug 25, 2026 | $39.35 | $39.60 | $39.34 | $39.60 | +$0.68 | +1.76% | 2,955 | $39.40 | $39.34 $39.60 |
| Aug 24, 2026 | $39.02 | $39.13 | $38.91 | $38.92 | $-0.24 | -0.62% | 654 | $38.99 | $38.91 $39.13 |
| Aug 21, 2026 | $39.25 | $39.29 | $39.16 | $39.16 | +$0.11 | +0.29% | 854 | $39.25 | $39.16 $39.29 |