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%
EVLU — iShares MSCI Emerging Markets Value Factor ETF
Cboe BZXiShares MSCI Emerging Markets Value Factor ETF
$41.65
+0.27(+0.66%)
- O
- 41.71
- H
- 41.71
- L
- 41.65
- V
- 1.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.65
Period Return+68.64%
Period High$43.97
Period Low$24.70
Avg Daily Volume3.3K
Total Trading Days365
EVLU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.71 | $41.71 | $41.65 | $41.65 | +$0.27 | +0.66% | 1,019 | $41.66 | $41.65 $41.71 |
| Oct 1, 2026 | $41.45 | $41.45 | $41.24 | $41.38 | +$0.10 | +0.24% | 1,363 | $41.37 | $41.24 $41.45 |
| Sep 30, 2026 | $41.42 | $41.48 | $41.23 | $41.28 | $-0.29 | -0.70% | 4,592 | $41.38 | $41.23 $41.48 |
| Sep 29, 2026 | $41.45 | $41.57 | $41.38 | $41.57 | +$0.04 | +0.10% | 1,798 | $41.43 | $41.38 $41.57 |
| Sep 28, 2026 | $41.44 | $41.59 | $41.33 | $41.52 | $-0.35 | -0.82% | 2,457 | $41.41 | $41.33 $41.59 |
| Sep 25, 2026 | $41.82 | $41.87 | $41.65 | $41.87 | +$0.29 | +0.69% | 3,825 | $41.72 | $41.65 $41.87 |
| Sep 24, 2026 | $41.61 | $41.72 | $41.54 | $41.58 | $-0.23 | -0.54% | 4,613 | $41.62 | $41.54 $41.72 |
| Sep 23, 2026 | $42.14 | $42.14 | $41.81 | $41.81 | $-0.84 | -1.97% | 2,579 | $42.00 | $41.81 $42.14 |
| Sep 22, 2026 | $42.52 | $42.67 | $42.41 | $42.65 | +$0.15 | +0.35% | 5,230 | $42.53 | $42.41 $42.67 |
| Sep 21, 2026 | $42.25 | $42.50 | $42.24 | $42.50 | +$0.72 | +1.72% | 1,026 | $42.33 | $42.24 $42.50 |
| Sep 18, 2026 | $41.70 | $41.79 | $41.70 | $41.78 | $-0.18 | -0.43% | 4,919 | $41.73 | $41.70 $41.79 |
| Sep 17, 2026 | $41.83 | $42.10 | $41.83 | $41.96 | +$0.79 | +1.92% | 3,104 | $42.03 | $41.83 $42.10 |
| Sep 16, 2026 | $41.60 | $41.69 | $41.05 | $41.17 | $-0.18 | -0.44% | 7,115 | $41.12 | $41.05 $41.69 |
| Sep 15, 2026 | $41.51 | $41.51 | $41.35 | $41.35 | $-0.32 | -0.77% | 24,487 | $41.40 | $41.35 $41.51 |
| Sep 14, 2026 | $41.76 | $41.91 | $41.67 | $41.67 | $-0.63 | -1.50% | 2,311 | $41.80 | $41.67 $41.91 |
| Sep 11, 2026 | $42.17 | $42.31 | $42.17 | $42.31 | +$0.46 | +1.10% | 2,789 | $42.24 | $42.17 $42.31 |
| Sep 10, 2026 | $42.00 | $42.00 | $41.77 | $41.84 | $-0.49 | -1.15% | 5,216 | $41.93 | $41.77 $42.00 |
| Sep 9, 2026 | $42.45 | $42.58 | $42.25 | $42.33 | $-0.15 | -0.35% | 10,399 | $42.41 | $42.25 $42.58 |
| Sep 8, 2026 | $42.63 | $42.65 | $42.48 | $42.48 | $-0.81 | -1.86% | 3,083 | $42.57 | $42.48 $42.65 |
| Sep 4, 2026 | $43.21 | $43.37 | $43.15 | $43.29 | +$0.52 | +1.21% | 7,868 | $43.26 | $43.15 $43.37 |
| Sep 3, 2026 | $42.41 | $42.78 | $42.39 | $42.77 | +$0.02 | +0.04% | 12,568 | $42.71 | $42.39 $42.78 |
| Sep 2, 2026 | $42.75 | $42.82 | $42.70 | $42.75 | +$0.37 | +0.88% | 1,094 | $42.72 | $42.70 $42.82 |
| Sep 1, 2026 | $42.60 | $42.60 | $42.38 | $42.38 | $-0.02 | -0.04% | 3,478 | $42.57 | $42.38 $42.60 |
| Aug 31, 2026 | $42.29 | $42.39 | $42.23 | $42.39 | +$0.25 | +0.59% | 2,959 | $42.27 | $42.23 $42.39 |
| Aug 28, 2026 | $42.54 | $42.54 | $42.06 | $42.15 | +$0.04 | +0.10% | 1,403 | $42.32 | $42.06 $42.54 |
| Aug 27, 2026 | $42.03 | $42.11 | $41.99 | $42.11 | +$0.14 | +0.33% | 1,334 | $42.02 | $41.99 $42.11 |
| Aug 26, 2026 | $42.06 | $42.12 | $41.97 | $41.97 | $-0.01 | -0.02% | 2,143 | $42.08 | $41.97 $42.12 |
| Aug 25, 2026 | $41.83 | $41.98 | $41.83 | $41.98 | +$0.58 | +1.41% | 2,063 | $41.93 | $41.83 $41.98 |
| Aug 24, 2026 | $41.58 | $41.58 | $41.37 | $41.39 | $-0.14 | -0.34% | 2,714 | $41.41 | $41.37 $41.58 |
| Aug 21, 2026 | $41.59 | $41.59 | $41.53 | $41.53 | +$0.29 | +0.70% | 1,131 | $41.58 | $41.53 $41.59 |