Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares MSCI Emerging Markets Quality Factor ETF (NY: EQLT )

24.81 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.70 26.70 26.70 26.70 200 +0.08(+0.30%)
Aug 28, 2014 26.58 26.62 26.58 26.62 1,341 -0.04(-0.15%)
Aug 27, 2014 26.75 26.75 26.66 26.66 477 -0.04(-0.15%)
Aug 26, 2014 26.70 26.70 26.70 26.70 369 +0.23(+0.87%)
Aug 22, 2014 26.50 26.47 26.47 26.47 1,000 -0.01(-0.04%)
Aug 21, 2014 26.45 26.45 26.45 26.48 600 +0.10(+0.38%)
Aug 20, 2014 26.38 26.38 26.38 26.38 817 +0.04(+0.15%)
Aug 19, 2014 26.34 26.34 26.34 26.34 103 +0.15(+0.57%)
Aug 18, 2014 26.19 26.19 26.19 26.19 100 +0.42(+1.63%)
Aug 15, 2014 25.93 25.95 25.77 25.77 684 -0.18(-0.68%)
Aug 14, 2014 25.95 25.95 25.95 25.95 1,000 +0.06(+0.22%)
Aug 13, 2014 25.89 25.70 25.70 25.89 200 +0.19(+0.72%)
Aug 12, 2014 25.70 25.70 25.70 25.70 107 -0.13(-0.49%)
Aug 11, 2014 25.87 25.87 25.81 25.83 1,094 +0.10(+0.39%)
Aug 08, 2014 25.45 25.52 25.45 25.73 500 +0.21(+0.82%)
Aug 07, 2014 25.69 25.69 25.52 25.52 922 -0.10(-0.39%)
Aug 06, 2014 25.62 25.62 25.62 25.62 148 -0.16(-0.61%)
Aug 05, 2014 25.78 25.78 25.78 25.78 12 +0.00(+0.00%)
Aug 01, 2014 25.76 25.78 25.78 25.78 1,400 -0.23(-0.90%)
Jul 31, 2014 26.01 26.01 26.01 26.01 1,304 -0.30(-1.14%)
Jul 30, 2014 26.31 26.31 26.31 26.31 301 -0.09(-0.36%)
Jul 29, 2014 26.40 26.40 26.40 26.40 297 -0.08(-0.29%)
Jul 28, 2014 26.35 26.48 26.35 26.48 713 +0.02(+0.08%)
Jul 25, 2014 26.46 26.46 26.46 26.46 600 -0.09(-0.34%)
Jul 24, 2014 26.55 26.55 26.55 26.55 3 +0.00(+0.01%)
Jul 23, 2014 26.55 26.55 26.55 26.55 735 +0.01(+0.03%)
Jul 22, 2014 26.54 26.54 26.54 26.54 202 +0.18(+0.68%)
Jul 21, 2014 26.37 26.37 26.34 26.36 985 -0.12(-0.45%)
Jul 18, 2014 26.43 26.50 26.43 26.48 1,955 +0.33(+1.26%)
Jul 17, 2014 26.33 26.33 26.15 26.15 6,082 -0.29(-1.10%)
Jul 16, 2014 26.44 26.46 26.44 26.44 5,400 +0.09(+0.34%)
Jul 15, 2014 26.54 26.54 26.35 26.35 802 -0.09(-0.34%)
Jul 14, 2014 26.44 26.44 26.43 26.44 7,881 +0.17(+0.63%)
Jul 11, 2014 26.27 26.27 26.27 26.27 400 -0.06(-0.21%)
Jul 10, 2014 26.32 26.33 26.28 26.33 3,200 +0.02(+0.08%)
Jul 09, 2014 26.31 26.31 26.31 26.31 1 +0.00(+0.00%)
Jul 08, 2014 26.60 26.60 26.31 26.31 806 -0.27(-1.02%)
Jul 07, 2014 26.58 26.58 26.58 26.58 336 +0.03(+0.11%)
Jul 02, 2014 26.55 26.55 26.55 26.55 2,100 -0.07(-0.26%)
Jul 01, 2014 26.51 26.62 26.51 26.62 490 +0.23(+0.87%)
Jun 30, 2014 26.39 26.39 26.39 26.39 1,350 +0.08(+0.31%)
Jun 27, 2014 26.31 26.31 26.31 26.31 200 +0.05(+0.17%)
Jun 26, 2014 26.27 26.27 26.26 26.26 2,400 -0.04(-0.17%)
Jun 25, 2014 26.32 26.32 26.31 26.31 3,303 +0.09(+0.34%)
Jun 24, 2014 26.43 26.43 26.22 26.22 3,728 -0.09(-0.34%)
Jun 23, 2014 26.34 26.34 26.29 26.31 1,409 +0.03(+0.13%)
Jun 20, 2014 26.28 26.28 26.28 26.28 48 +0.00(+0.00%)
Jun 19, 2014 26.28 26.29 26.28 26.28 420 -0.06(-0.24%)
Jun 18, 2014 26.11 26.34 26.11 26.34 3,476 +0.19(+0.73%)
Jun 17, 2014 26.15 26.15 26.15 26.15 126 +0.15(+0.57%)
Jun 16, 2014 26.02 26.02 25.96 26.00 1,167 +0.00(+0.01%)
Jun 13, 2014 26.00 26.00 26.00 26.00 110 +0.09(+0.34%)
Jun 12, 2014 26.03 26.03 25.91 25.91 1,191 -0.21(-0.80%)
Jun 11, 2014 26.15 26.16 26.12 26.12 617 -0.13(-0.50%)
Jun 10, 2014 26.23 26.29 26.25 26.25 3,306 +0.04(+0.16%)
Jun 06, 2014 26.23 26.23 26.21 26.21 1,992 +0.14(+0.53%)
Jun 05, 2014 26.09 26.09 26.06 26.07 2,161 +0.11(+0.42%)
Jun 04, 2014 25.86 25.96 25.86 25.96 1,449 +0.10(+0.39%)
Jun 03, 2014 25.86 25.86 25.86 25.86 214 -0.01(-0.04%)
May 30, 2014 25.87 25.87 25.87 25.87 0 +0.09(+0.35%)
May 29, 2014 25.77 25.78 25.74 25.78 1,000 +0.03(+0.12%)
May 28, 2014 25.74 25.75 25.72 25.75 2,553 +0.01(+0.05%)
May 27, 2014 25.72 25.74 25.71 25.74 302 +0.22(+0.85%)
May 23, 2014 25.58 25.52 25.52 25.52 2,100 +0.06(+0.24%)
May 22, 2014 25.30 25.46 25.30 25.46 775 +0.14(+0.55%)
May 21, 2014 25.26 25.33 25.26 25.32 1,595 +0.20(+0.80%)
May 20, 2014 25.30 25.32 25.12 25.12 3,307 -0.27(-1.06%)
May 19, 2014 25.39 25.39 25.39 25.39 1,095 +0.17(+0.67%)
May 16, 2014 25.24 25.27 25.22 25.22 419 -0.05(-0.20%)
May 15, 2014 25.27 25.27 25.27 25.27 1,010 -0.19(-0.75%)
May 14, 2014 25.56 25.56 25.46 25.46 3,723 -0.20(-0.78%)
May 13, 2014 25.68 25.68 25.66 25.66 350 +0.07(+0.27%)
May 12, 2014 25.30 25.61 25.30 25.59 4,081 +0.39(+1.55%)
May 09, 2014 25.23 25.24 25.20 25.20 1,200 +0.00(+0.01%)
May 08, 2014 25.39 25.39 25.20 25.20 1,600 +0.05(+0.20%)
May 07, 2014 25.15 25.15 25.15 25.15 502 +0.08(+0.31%)
May 06, 2014 25.20 25.21 25.07 25.07 2,300 -0.17(-0.67%)
May 05, 2014 25.25 25.25 25.24 25.24 2,958 -0.10(-0.39%)
May 02, 2014 25.36 25.37 25.33 25.34 1,620 +0.03(+0.12%)
May 01, 2014 25.36 25.36 25.31 25.31 304 +0.16(+0.64%)
Apr 30, 2014 25.15 25.15 25.15 25.15 100 +0.05(+0.20%)
Apr 29, 2014 25.10 25.15 25.03 25.10 13,701 +0.13(+0.51%)
Apr 28, 2014 24.97 24.97 24.97 24.97 5 +0.00(+0.00%)
Apr 25, 2014 25.10 25.10 24.97 24.97 1,706 -0.27(-1.07%)
Apr 24, 2014 25.24 25.24 25.24 25.24 100 +0.01(+0.05%)
Apr 23, 2014 25.21 25.23 25.21 25.23 1,250 -0.06(-0.24%)
Apr 22, 2014 25.31 25.31 25.28 25.29 4,658 +0.19(+0.76%)
Apr 21, 2014 25.10 25.10 25.10 25.10 510 +0.08(+0.30%)
Apr 17, 2014 25.03 25.02 25.02 25.02 200 +0.10(+0.42%)
Apr 16, 2014 24.77 24.98 24.77 24.92 1,600 +0.16(+0.65%)
Apr 15, 2014 24.75 24.76 24.43 24.76 1,501 +0.08(+0.32%)
Apr 14, 2014 25.77 25.77 24.68 24.68 1,925 +0.10(+0.41%)
Apr 11, 2014 24.75 24.75 24.50 24.58 8,050 -0.32(-1.29%)
Apr 10, 2014 25.20 25.20 24.90 24.90 9,600 -0.37(-1.46%)
Apr 09, 2014 25.15 25.29 25.15 25.27 5,345 +0.17(+0.69%)
Apr 08, 2014 25.12 25.12 25.10 25.10 232 -0.05(-0.21%)
Apr 07, 2014 25.16 25.16 24.95 25.15 1,980 -0.20(-0.79%)
Apr 04, 2014 25.70 25.70 25.35 25.35 4,104 -0.26(-1.02%)
Apr 03, 2014 25.77 25.77 25.61 25.61 48,250 -0.14(-0.54%)
Apr 02, 2014 25.68 25.75 25.68 25.75 300 +0.17(+0.66%)
Apr 01, 2014 25.48 25.58 25.48 25.58 876 +0.19(+0.76%)
Mar 31, 2014 25.39 25.39 25.39 25.39 140 +0.28(+1.11%)
Mar 28, 2014 24.96 25.23 24.96 25.11 1,920 +0.20(+0.80%)
Mar 27, 2014 25.10 25.10 24.91 24.91 5,134 -0.26(-1.03%)
Mar 26, 2014 25.39 25.39 25.11 25.17 3,035 +0.00(+0.00%)
Mar 25, 2014 25.28 25.29 25.16 25.17 2,581 +0.00(+0.00%)
Mar 24, 2014 25.44 25.44 25.09 25.17 4,681 -0.14(-0.55%)
Mar 21, 2014 25.53 25.53 25.30 25.31 2,443 -0.09(-0.36%)
Mar 20, 2014 25.42 25.42 25.40 25.40 603 +0.20(+0.79%)
Mar 19, 2014 25.39 25.40 25.14 25.20 6,913 -0.16(-0.65%)
Mar 18, 2014 25.27 25.39 25.27 25.36 2,552 +0.12(+0.50%)
Mar 17, 2014 25.14 25.24 25.14 25.24 2,780 +0.28(+1.12%)
Mar 14, 2014 25.08 25.08 24.96 24.96 6,683 -0.07(-0.28%)
Mar 13, 2014 25.11 25.11 25.03 25.03 1,300 -0.31(-1.22%)
Mar 12, 2014 25.24 25.35 25.16 25.34 3,700 +0.00(+0.00%)
Mar 11, 2014 25.57 25.57 25.34 25.34 5,450 -0.15(-0.57%)
Mar 10, 2014 25.56 25.56 25.42 25.49 6,360 -0.09(-0.37%)
Mar 07, 2014 25.67 25.68 25.52 25.58 1,998 -0.01(-0.04%)
Mar 06, 2014 25.69 25.69 25.59 25.59 4,539 +0.04(+0.16%)
Mar 05, 2014 25.58 25.58 25.54 25.55 5,390 +0.00(+0.00%)
Mar 04, 2014 25.45 25.55 25.45 25.55 1,000 +0.46(+1.83%)
Mar 03, 2014 25.05 25.12 24.99 25.09 7,382 -0.21(-0.83%)
Feb 28, 2014 25.27 25.43 25.27 25.30 16,911 +0.07(+0.29%)
Feb 27, 2014 25.10 25.23 25.05 25.23 5,141 +0.18(+0.70%)
Feb 26, 2014 25.05 25.12 25.01 25.05 104,890 +0.10(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.