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: 6:30 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 31, 2016 28.97 28.97 28.97 28.97 127 -0.10(-0.33%)
Aug 30, 2016 29.07 29.07 29.07 29.07 344 -0.15(-0.52%)
Aug 29, 2016 29.24 29.24 29.22 29.22 258 +0.26(+0.90%)
Aug 26, 2016 28.96 28.96 28.96 28.96 402 -0.05(-0.18%)
Aug 25, 2016 29.16 29.16 29.01 29.01 456 -0.03(-0.10%)
Aug 24, 2016 29.41 29.41 29.04 29.04 1,396 -0.12(-0.41%)
Aug 23, 2016 29.20 29.20 29.15 29.16 1,174 +0.13(+0.45%)
Aug 22, 2016 28.97 29.03 28.97 29.03 690 +0.02(+0.07%)
Aug 19, 2016 29.00 29.01 29.00 29.01 242 -0.07(-0.24%)
Aug 16, 2016 29.08 29.08 29.08 29.08 45 -0.05(-0.18%)
Aug 15, 2016 29.13 29.13 29.13 29.13 588 +0.16(+0.56%)
Aug 12, 2016 28.97 28.99 28.95 28.97 1,394 +0.08(+0.28%)
Aug 11, 2016 28.89 28.89 28.89 28.89 520 +0.09(+0.31%)
Aug 10, 2016 28.80 28.80 28.80 28.80 429 +0.02(+0.06%)
Aug 09, 2016 28.81 28.83 28.77 28.78 1,638 +0.02(+0.08%)
Aug 08, 2016 28.76 28.76 28.76 28.76 551 +0.28(+0.98%)
Aug 04, 2016 28.48 28.48 28.48 28.48 30 +0.25(+0.89%)
Aug 02, 2016 28.77 28.77 28.23 28.23 50 -0.18(-0.63%)
Aug 01, 2016 28.41 28.41 28.41 28.41 569 -0.05(-0.18%)
Jul 28, 2016 28.42 28.46 28.42 28.46 38 +0.01(+0.04%)
Jul 27, 2016 28.45 28.45 28.45 28.45 396 -0.09(-0.33%)
Jul 26, 2016 28.50 28.54 28.50 28.54 604 +0.13(+0.46%)
Jul 25, 2016 28.41 28.41 28.41 28.41 355 -0.01(-0.03%)
Jul 20, 2016 28.41 28.42 28.41 28.42 27 +0.17(+0.60%)
Jul 19, 2016 28.23 28.25 28.23 28.25 558 -0.02(-0.07%)
Jul 18, 2016 28.28 28.28 28.26 28.27 1,182 +0.10(+0.34%)
Jul 15, 2016 28.17 28.17 28.17 28.17 491 +0.18(+0.65%)
Jul 12, 2016 27.99 27.99 27.99 27.99 17 +0.28(+1.01%)
Jul 11, 2016 27.71 27.71 27.71 27.71 264 +0.22(+0.79%)
Jul 08, 2016 27.36 27.54 27.05 27.49 1,142 +0.44(+1.64%)
Jul 07, 2016 27.23 27.23 27.00 27.05 1,658 +0.35(+1.31%)
Jul 06, 2016 26.62 26.70 26.62 26.70 535 -0.15(-0.56%)
Jul 05, 2016 26.85 26.85 26.85 26.85 185 -0.47(-1.72%)
Jul 01, 2016 27.32 27.32 27.32 27.32 2,000 +0.22(+0.81%)
Jun 30, 2016 27.10 27.10 27.10 27.10 1,251 +0.32(+1.21%)
Jun 29, 2016 26.64 26.78 26.64 26.78 2,396 +0.69(+2.63%)
Jun 28, 2016 26.09 26.09 26.09 26.09 239 +0.32(+1.24%)
Jun 27, 2016 25.77 25.77 25.77 25.77 256 -0.95(-3.56%)
Jun 24, 2016 27.00 27.00 26.72 26.72 3,662 -1.15(-4.13%)
Jun 23, 2016 27.87 27.87 27.87 27.87 263 +0.21(+0.76%)
Jun 22, 2016 27.67 27.67 27.66 27.66 586 +0.04(+0.14%)
Jun 20, 2016 27.62 27.62 27.62 27.62 127 +0.34(+1.25%)
Jun 17, 2016 27.35 27.35 27.28 27.28 340 +0.07(+0.26%)
Jun 16, 2016 26.99 27.21 26.99 27.21 1,301 -0.06(-0.22%)
Jun 15, 2016 27.27 27.27 27.27 27.27 628 +0.22(+0.81%)
Jun 14, 2016 27.19 27.19 27.05 27.05 774 -0.44(-1.60%)
Jun 13, 2016 27.49 27.49 27.49 27.49 121 -0.14(-0.51%)
Jun 10, 2016 27.63 27.63 27.63 27.63 1,036 -0.23(-0.83%)
Jun 07, 2016 27.86 27.86 27.86 27.86 35 +0.23(+0.84%)
Jun 03, 2016 27.63 27.63 27.63 27.63 32 -0.00(-0.00%)
Jun 02, 2016 27.55 27.64 27.55 27.63 865 +0.10(+0.36%)
May 31, 2016 27.53 27.53 27.53 27.53 22 -0.01(-0.04%)
May 25, 2016 27.50 27.54 27.54 27.54 1,600 +0.35(+1.31%)
May 24, 2016 27.23 27.23 27.18 27.18 319 +0.21(+0.80%)
May 23, 2016 27.04 27.04 26.97 26.97 573 +0.21(+0.79%)
May 19, 2016 27.35 27.35 26.76 26.76 24 -0.34(-1.25%)
May 16, 2016 27.41 27.41 26.94 27.10 48 +0.32(+1.19%)
May 13, 2016 27.01 27.03 26.75 26.78 1,380 -0.22(-0.81%)
May 12, 2016 27.00 27.00 27.00 27.00 243 -0.77(-2.77%)
May 11, 2016 27.62 27.97 27.20 27.77 4,023 +0.50(+1.82%)
May 10, 2016 27.36 27.60 27.27 27.27 3,030 -0.01(-0.03%)
May 09, 2016 27.68 27.77 27.13 27.28 2,433 +0.08(+0.30%)
May 03, 2016 27.20 27.21 27.20 27.20 131 -0.36(-1.31%)
May 02, 2016 27.56 27.56 27.56 27.56 365 +0.24(+0.88%)
Apr 29, 2016 27.40 27.40 27.30 27.32 2,523 -0.27(-0.98%)
Apr 26, 2016 27.61 27.61 27.59 27.59 32 -0.02(-0.07%)
Apr 25, 2016 27.68 28.27 27.61 27.61 2,789 -0.10(-0.36%)
Apr 21, 2016 27.83 27.83 27.70 27.71 30 -0.18(-0.65%)
Apr 20, 2016 27.82 27.89 27.82 27.89 886 +0.14(+0.50%)
Apr 19, 2016 27.56 27.94 27.56 27.75 990 +0.13(+0.47%)
Apr 18, 2016 27.52 27.62 27.52 27.62 786 +0.18(+0.67%)
Apr 15, 2016 27.44 27.44 27.44 27.44 196 -0.03(-0.12%)
Apr 14, 2016 27.46 27.47 27.46 27.47 940 +0.17(+0.61%)
Apr 13, 2016 27.56 27.56 27.26 27.30 458 +0.56(+2.11%)
Apr 12, 2016 26.74 26.74 26.74 26.74 247 -0.28(-1.04%)
Apr 11, 2016 27.55 27.55 27.00 27.02 762 +0.20(+0.75%)
Apr 07, 2016 26.82 26.82 26.82 26.82 45 -0.01(-0.04%)
Apr 05, 2016 26.83 26.83 26.83 26.83 47 -0.26(-0.96%)
Apr 01, 2016 26.95 27.09 26.95 27.09 68 +0.06(+0.22%)
Mar 29, 2016 26.68 27.03 26.68 27.03 67 +0.37(+1.37%)
Mar 28, 2016 26.66 26.66 26.66 26.66 192 +0.19(+0.73%)
Mar 24, 2016 26.84 26.47 26.47 26.47 400 -0.53(-1.96%)
Mar 21, 2016 27.17 27.17 27.00 27.00 12 +0.09(+0.33%)
Mar 18, 2016 26.91 26.93 26.91 26.91 1,454 +0.09(+0.34%)
Mar 17, 2016 26.82 26.82 26.82 26.82 468 +0.45(+1.71%)
Mar 16, 2016 26.37 26.37 26.37 26.37 222 +0.03(+0.12%)
Mar 15, 2016 26.33 26.34 26.33 26.34 325 +0.49(+1.89%)
Mar 10, 2016 25.85 25.85 25.85 25.85 135 -0.15(-0.58%)
Mar 08, 2016 26.00 26.00 26.00 26.00 113 -0.35(-1.32%)
Mar 07, 2016 26.35 26.35 26.35 26.35 279 +0.20(+0.76%)
Mar 04, 2016 26.15 26.15 26.15 26.15 282 +0.22(+0.83%)
Mar 03, 2016 25.99 25.99 25.93 25.93 1,667 +0.14(+0.56%)
Mar 02, 2016 25.79 25.79 25.79 25.79 111 +0.11(+0.42%)
Mar 01, 2016 25.47 25.68 25.47 25.68 695 +0.36(+1.43%)
Feb 29, 2016 25.39 25.39 25.32 25.32 1,240 -0.10(-0.39%)
Feb 26, 2016 25.40 25.42 25.40 25.42 7,034 +0.51(+2.07%)
Feb 24, 2016 24.91 24.91 24.91 24.91 7 -0.01(-0.06%)
Feb 23, 2016 24.92 24.92 24.92 24.92 3,011 +0.22(+0.89%)
Feb 19, 2016 24.70 24.70 24.70 24.70 111 -0.06(-0.23%)
Feb 18, 2016 24.70 24.76 24.70 24.76 1,109 -0.04(-0.15%)
Feb 17, 2016 24.70 24.79 24.70 24.79 653 +1.72(+7.46%)
Feb 11, 2016 23.10 23.10 23.07 23.07 62 -0.62(-2.62%)
Feb 10, 2016 23.83 23.83 23.69 23.69 302 +0.26(+1.10%)
Feb 09, 2016 23.43 23.43 23.42 23.43 1,002 -1.01(-4.13%)
Feb 03, 2016 24.45 24.45 24.43 24.44 94 -0.06(-0.24%)
Feb 02, 2016 24.50 24.50 24.50 24.50 177 -0.55(-2.20%)
Feb 01, 2016 25.05 25.05 25.05 25.05 267 +0.85(+3.51%)
Jan 28, 2016 21.86 24.20 21.86 24.20 42 +0.02(+0.08%)
Jan 25, 2016 24.18 24.18 24.18 24.18 4 -0.16(-0.66%)
Jan 22, 2016 24.34 24.34 24.34 24.34 11,121 -0.45(-1.82%)
Jan 14, 2016 24.18 24.79 24.18 24.79 145 +0.30(+1.22%)
Jan 13, 2016 24.40 24.49 24.40 24.49 1,406 -0.49(-1.96%)
Jan 11, 2016 25.18 25.18 24.98 24.98 148 +0.04(+0.16%)
Jan 08, 2016 25.18 25.18 24.94 24.94 612 -0.31(-1.23%)
Jan 07, 2016 25.60 25.60 25.25 25.25 1,944 -0.69(-2.66%)
Jan 06, 2016 26.00 26.00 25.94 25.94 572 -0.28(-1.07%)
Jan 04, 2016 26.06 26.22 26.06 26.22 426 -0.69(-2.55%)
Dec 31, 2015 26.91 26.91 26.91 26.91 100 -0.19(-0.72%)
Dec 30, 2015 27.12 27.12 27.10 27.10 596 +0.06(+0.22%)
Dec 23, 2015 26.99 27.04 26.99 27.04 94 -0.06(-0.21%)
Dec 22, 2015 27.07 27.10 27.07 27.10 5,505 +0.39(+1.45%)
Dec 21, 2015 26.76 26.76 26.65 26.71 555 -0.08(-0.30%)
Dec 18, 2015 26.79 26.79 26.79 26.79 820 -0.38(-1.40%)
Dec 17, 2015 27.17 27.17 27.17 27.17 1,045 -0.18(-0.66%)
Dec 16, 2015 27.32 27.35 27.10 27.35 660 +0.78(+2.94%)
Dec 14, 2015 26.57 26.57 26.57 26.57 7 -0.24(-0.90%)
Dec 11, 2015 26.81 26.81 26.81 26.81 512 -0.60(-2.19%)
Dec 08, 2015 27.41 27.41 27.41 27.41 3 -0.23(-0.83%)
Dec 07, 2015 27.59 27.64 27.59 27.64 3,715 -0.25(-0.90%)
Nov 25, 2015 27.86 27.89 27.86 27.89 14 +0.20(+0.71%)
Nov 24, 2015 27.71 27.71 27.69 27.69 377 +0.27(+1.00%)
Nov 18, 2015 27.41 27.42 27.41 27.42 16 +0.39(+1.44%)
Nov 13, 2015 27.03 27.03 27.03 27.03 15 -0.47(-1.71%)
Nov 12, 2015 27.56 27.57 27.50 27.50 2,478 -0.34(-1.23%)
Nov 11, 2015 27.92 27.92 27.84 27.84 585 -0.08(-0.28%)
Nov 10, 2015 27.79 27.92 27.79 27.92 286 +0.05(+0.19%)
Nov 09, 2015 27.87 27.87 27.87 27.87 274 -0.31(-1.11%)
Nov 05, 2015 28.18 28.18 28.18 28.18 124 +0.08(+0.28%)
Nov 02, 2015 28.10 28.10 28.10 28.10 35 +0.13(+0.46%)
Oct 30, 2015 27.98 27.98 27.97 27.97 484 -0.01(-0.03%)
Oct 29, 2015 27.20 28.02 27.20 27.98 1,608 -0.01(-0.03%)
Oct 28, 2015 27.78 27.99 27.77 27.99 2,638 +0.28(+1.01%)
Oct 23, 2015 27.71 27.71 27.71 27.71 11 +0.32(+1.17%)
Oct 21, 2015 27.40 27.40 27.39 27.39 4 -0.10(-0.36%)
Oct 19, 2015 27.52 27.58 27.48 27.49 8 -0.02(-0.07%)
Oct 16, 2015 27.51 27.51 27.51 27.51 210 +0.06(+0.22%)
Oct 15, 2015 27.45 27.45 27.45 27.45 103 +0.46(+1.70%)
Oct 14, 2015 26.99 26.99 26.99 26.99 104 -0.13(-0.49%)
Oct 13, 2015 27.13 27.13 27.13 27.13 101 -0.31(-1.15%)
Oct 09, 2015 27.44 27.44 27.44 27.44 3 +0.15(+0.55%)
Oct 08, 2015 27.23 27.29 27.23 27.29 814 +0.15(+0.55%)
Oct 07, 2015 27.27 27.27 27.14 27.14 1,818 +0.10(+0.37%)
Oct 06, 2015 27.04 27.04 27.04 27.04 230 -0.08(-0.29%)
Oct 05, 2015 26.95 27.14 26.95 27.12 3,600 +0.65(+2.46%)
Oct 02, 2015 26.15 26.47 26.15 26.47 3,703 +0.33(+1.26%)
Oct 01, 2015 26.06 26.14 26.03 26.14 3,530 +0.09(+0.35%)
Sep 30, 2015 25.99 26.05 25.85 26.05 1,679 +0.27(+1.05%)
Sep 28, 2015 26.25 26.25 25.70 25.78 11 -0.60(-2.27%)
Sep 25, 2015 26.33 26.39 26.33 26.38 2,802 +0.01(+0.04%)
Sep 24, 2015 26.27 26.40 26.18 26.37 3,350 +0.02(+0.08%)
Sep 23, 2015 26.75 26.75 26.35 26.35 1,528 -0.06(-0.23%)
Sep 22, 2015 26.41 26.41 26.41 26.41 380 -0.58(-2.14%)
Sep 21, 2015 26.99 26.99 26.99 26.99 328 +0.05(+0.19%)
Sep 18, 2015 27.14 27.14 26.94 26.94 8,061 -0.64(-2.33%)
Sep 17, 2015 27.41 27.58 27.41 27.58 4,200 +0.18(+0.65%)
Sep 16, 2015 27.40 27.40 27.40 27.40 350 +0.17(+0.64%)
Sep 15, 2015 27.22 27.23 27.18 27.23 2,034 +0.44(+1.64%)
Sep 14, 2015 26.79 26.79 26.79 26.79 188 -0.10(-0.37%)
Sep 11, 2015 26.73 26.89 26.73 26.89 498 -0.01(-0.04%)
Sep 10, 2015 26.90 26.90 26.90 26.90 255 -0.07(-0.26%)
Sep 09, 2015 26.97 26.97 26.97 26.97 135 +0.10(+0.37%)
Sep 08, 2015 26.87 26.87 26.87 26.87 2,635 +0.39(+1.47%)
Sep 04, 2015 26.48 26.48 26.48 26.48 300 -0.31(-1.16%)
Sep 03, 2015 26.95 26.95 26.78 26.79 1,838 +0.33(+1.24%)
Sep 02, 2015 26.48 26.48 26.46 26.46 513 +0.33(+1.25%)
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.