iShares MSCI Emerging Markets Quality Factor ETF - EQLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	30.92	30.54	30.54	30.92	30.54	7,899
December 12, 2025	30.9	30.48	30.48	30.9	30.48	3,450
December 11, 2025	30.88	30.82	30.82	30.88	30.82	1,622
December 10, 2025	30.68	30.86	30.86	30.86	30.68	300
December 09, 2025	30.37	30.54	30.54	30.56	30.37	13,500
December 08, 2025	30.44	30.47	30.47	30.47	30.44	400
December 05, 2025	30.62	30.6	30.6	30.62	30.6	113
December 04, 2025	30.4	30.36	30.36	30.4	30.35	3,330
December 03, 2025	30.5	30.43	30.43	30.51	30.43	3,937
December 02, 2025	30.44	30.5	30.5	30.5	30.4	3,306
December 01, 2025	30.4	30.46	30.46	30.57	30.37	1,205
November 28, 2025	30.44	30.44	30.44	30.44	30.44	3
November 26, 2025	30.35	30.36	30.36	30.36	30.34	1,300
November 25, 2025	30.02	30.02	30.02	30.02	30.02	322
November 24, 2025	29.8	29.95	29.95	29.95	29.8	600
November 21, 2025	29.56	29.56	29.56	29.56	29.56	100
November 20, 2025	29.55	29.55	29.55	29.55	29.55	100
November 19, 2025	29.94	30.02	30.02	30.02	29.94	514
November 18, 2025	29.9	30.09	30.09	30.09	29.89	600
November 17, 2025	30.58	30.34	30.34	30.67	30.34	625
November 14, 2025	30.39	30.58	30.58	30.58	30.39	475
November 13, 2025	30.85	30.6	30.6	30.85	30.6	500
November 12, 2025	30.98	30.98	30.98	30.98	30.98	100
November 11, 2025	30.96	30.96	30.96	30.96	30.96	100
November 10, 2025	30.95	30.95	30.95	30.95	30.95	100
November 07, 2025	30.4	30.4	30.4	30.4	30.4	100
November 06, 2025	30.53	30.53	30.53	30.53	30.53	100
November 05, 2025	30.74	30.74	30.74	30.74	30.74	545
November 04, 2025	30.59	30.45	30.45	30.59	30.45	545
November 03, 2025	30.92	31.02	31.02	31.02	30.92	2,745
October 31, 2025	30.75	30.82	30.82	30.82	30.75	300
October 30, 2025	30.93	30.79	30.79	30.93	30.78	1,619
October 29, 2025	31.1	31.03	31.03	31.1	31.03	201
October 28, 2025	30.82	30.88	30.88	30.93	30.82	1,118
October 27, 2025	30.91	30.91	30.91	30.91	30.91	100
October 24, 2025	30.69	30.69	30.69	30.69	30.69	10
October 23, 2025	30.58	30.5	30.5	30.58	30.5	300
October 22, 2025	30.22	30.16	30.16	30.22	30.06	500
October 21, 2025	30.28	30.22	30.22	30.35	30.22	1,929
October 20, 2025	30.62	30.62	30.62	30.62	30.62	1
October 17, 2025	30.12	30.16	30.16	30.16	30.07	700
October 16, 2025	30.13	30.13	30.13	30.13	30.13	100
October 15, 2025	29.92	29.92	29.92	29.92	29.92	347
October 14, 2025	29.37	29.45	29.45	29.65	29.37	3,500
October 13, 2025	29.71	29.71	29.71	29.71	29.71	100
October 10, 2025	29.65	28.92	28.92	29.65	28.92	822
October 09, 2025	29.89	29.89	29.89	29.89	29.89	89
October 08, 2025	30.15	30.14	30.14	30.15	30.14	1,111
October 07, 2025	29.86	29.86	29.86	29.86	29.86	100
October 06, 2025	30.17	30.19	30.19	30.19	30.17	300
October 03, 2025	30.07	30.07	30.07	30.07	30.07	100
October 02, 2025	30	30	30	30	30	100
October 01, 2025	29.76	29.79	29.79	29.79	29.76	1,300
September 30, 2025	29.47	29.56	29.56	29.56	29.47	600
September 29, 2025	29.45	29.45	29.45	29.45	29.45	100
September 26, 2025	29.06	29.16	29.16	29.16	29.06	200
September 25, 2025	29.25	29.24	29.24	29.25	29.24	400
September 24, 2025	29.47	29.47	29.47	29.47	29.47	100
September 23, 2025	29.5	29.5	29.5	29.5	29.5	100
September 22, 2025	29.41	29.48	29.48	29.48	29.38	1,022

iShares MSCI Emerging Markets Quality Factor ETF (EQLT) CBOE