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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 19, 2025	29.38	29.39	29.39	29.43	29.34	1,001
September 18, 2025	29.51	29.48	29.48	29.51	29.48	1,500
September 17, 2025	29.55	29.57	29.57	29.81	29.55	501
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

iShares MSCI Emerging Markets Quality Factor ETF (EQLT) CBOE