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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	29.49	29.48	29.48	29.49	29.48	120
September 15, 2025	29.24	29.25	29.25	29.25	29.24	200
September 12, 2025	29.09	29.09	29.09	29.09	29.09	100
September 11, 2025	28.7	28.58	28.58	28.7	28.58	253
September 10, 2025	28.7	28.58	28.58	28.7	28.58	300
September 09, 2025	28.33	28.33	28.33	28.34	28.32	2,923
September 08, 2025	28	28.09	28.09	28.09	28	1,246
September 05, 2025	27.97	27.97	27.97	27.97	27.97	100
September 04, 2025	27.79	27.75	27.75	27.79	27.62	530
September 03, 2025	27.82	27.82	27.82	27.82	27.82	100
September 02, 2025	27.69	27.69	27.69	27.69	27.69	200
August 29, 2025	27.76	27.76	27.76	27.76	27.76	100
August 28, 2025	27.8	27.8	27.8	27.8	27.8	114
August 27, 2025	27.7	27.7	27.7	27.7	27.7	100
August 26, 2025	27.85	27.85	27.85	27.85	27.85	100
August 25, 2025	27.86	27.9	27.9	27.9	27.86	106
August 22, 2025	27.97	27.97	27.97	27.97	27.97	1,954
August 21, 2025	27.4	27.49	27.49	27.49	27.4	1,954
August 20, 2025	27.52	27.52	27.52	27.52	27.52	0
August 19, 2025	27.48	27.48	27.48	27.48	27.48	100
August 18, 2025	27.46	27.59	27.59	27.59	27.46	50
August 15, 2025	27.59	27.59	27.59	27.59	27.59	100
August 14, 2025	27.46	27.54	27.54	27.54	27.46	500
August 13, 2025	27.88	27.88	27.88	27.88	27.88	223
August 12, 2025	27.44	27.58	27.58	27.58	27.44	117
August 11, 2025	27.3	27.21	27.21	27.3	27.21	300
August 08, 2025	27.29	27.31	27.31	27.31	27.29	200
August 07, 2025	27.48	27.32	27.32	27.48	27.32	234
August 06, 2025	27.07	27.07	27.07	27.07	27.07	100
August 05, 2025	26.94	26.94	26.94	26.94	26.94	125
August 04, 2025	26.83	26.83	26.83	26.83	26.83	100
August 01, 2025	26.54	26.54	26.54	26.54	26.54	100
July 31, 2025	26.78	26.78	26.78	26.78	26.78	100
July 30, 2025	26.71	26.88	26.88	26.94	26.26	14,645
July 29, 2025	27.07	27.07	27.07	27.07	27.07	100
July 28, 2025	27	27	27	27	27	403
July 25, 2025	27.04	27.13	27.13	27.13	27.04	403
July 24, 2025	27.21	27.17	27.17	27.29	27.17	2,400
July 23, 2025	27.27	27.37	27.37	27.37	27.27	300
July 22, 2025	27.01	27.07	27.07	27.07	27.01	200
July 21, 2025	27.1	27.11	27.11	27.16	27.1	4,600
July 18, 2025	27.1	26.96	26.96	27.1	26.96	100
July 17, 2025	26.92	26.98	26.98	26.98	26.92	700
July 16, 2025	26.68	26.68	26.68	26.68	26.68	800
July 15, 2025	26.69	26.63	26.63	26.69	26.63	2,200
July 14, 2025	26.53	26.53	26.53	26.53	26.53	100
July 11, 2025	26.6	26.58	26.58	26.6	26.54	1,600
July 10, 2025	26.69	26.69	26.69	26.69	26.64	5,000
July 09, 2025	26.63	26.66	26.66	26.66	26.63	401
July 08, 2025	26.72	26.73	26.73	26.75	26.66	2,300
July 07, 2025	26.61	26.56	26.56	26.68	26.56	2,200
July 03, 2025	26.97	26.97	26.97	26.97	26.97	100
July 02, 2025	26.72	26.85	26.85	26.85	26.71	500
July 01, 2025	26.78	26.8	26.8	26.82	26.76	1,100
June 30, 2025	26.71	26.71	26.71	26.71	26.71	2,601
June 27, 2025	26.64	26.65	26.65	26.65	26.62	2,600
June 26, 2025	26.66	26.7	26.7	26.7	26.62	400
June 25, 2025	26.55	26.51	26.51	26.55	26.51	500
June 24, 2025	26.51	26.51	26.51	26.51	26.51	100
June 23, 2025	25.65	25.81	25.81	25.81	25.65	500

iShares MSCI Emerging Markets Quality Factor ETF (EQLT) CBOE