Canada markets closed

Ishares ESG Aware MSCI USA Value ETF (EVUS)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
27.50+0.12 (+0.45%)
At close: 02:23PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202427.5027.5027.5027.5027.50-
May 09, 202427.3827.3827.3827.3827.38-
May 08, 202427.1727.1727.1727.1727.17100
May 07, 202427.1327.1327.1327.1327.13100
May 06, 202427.0427.0427.0427.0427.04200
May 03, 202426.8826.8826.8826.8826.88100
May 02, 202426.6826.6826.6826.6826.681,100
May 01, 202426.6026.6026.6026.6026.60100
Apr 30, 202426.6826.6826.6826.6826.68-
Apr 29, 202426.9726.9726.9726.9726.97100
Apr 26, 202426.8726.8726.8726.8726.87100
Apr 25, 202426.8626.8626.8626.8626.86100
Apr 24, 202426.9226.9226.9226.9226.92100
Apr 23, 202426.8426.8426.8426.8426.84100
Apr 22, 202426.6526.6526.6526.6526.65100
Apr 19, 202426.4926.4926.4926.4926.49100
Apr 18, 202426.3326.3326.3326.3326.33100
Apr 17, 202426.3326.3326.3326.3326.33100
Apr 16, 202426.4026.4026.4026.4026.40300
Apr 15, 202426.9526.9526.5026.5026.50700
Apr 12, 202426.7726.7726.6226.6226.62500
Apr 11, 202427.0627.0627.0627.0627.06100
Apr 10, 202427.1127.1127.1127.1127.11100
Apr 09, 202427.4527.4627.4527.4627.46100
Apr 08, 202427.3927.3927.3927.3927.39100
Apr 05, 202427.3627.4027.3627.4027.40100
Apr 04, 202427.2427.2427.2427.2427.24-
Apr 03, 202427.5427.5527.4427.4827.48800
Apr 02, 202427.4927.5027.4927.5027.50700
Apr 01, 202427.8527.8527.6727.6927.69600
Mar 28, 202427.7727.8427.7727.8427.84800
Mar 27, 202427.5227.6827.5227.6827.68100
Mar 26, 202427.3127.3127.3127.3127.31100
Mar 25, 202427.3327.3327.3127.3127.31100
Mar 22, 202427.4527.4527.4027.4027.40400
Mar 21, 202427.5327.5327.5127.5127.51500
Mar 21, 20240.142 Dividend
Mar 20, 202427.2227.4027.2227.4027.25300
Mar 19, 202427.2027.2027.2027.2027.06100
Mar 18, 202427.0327.0327.0327.0326.89-
Mar 15, 202426.9527.0026.9426.9726.8313,000
Mar 14, 202426.8526.9826.8526.9826.84100
Mar 13, 202427.1727.1927.1727.1927.05200
Mar 12, 202427.1827.2027.1827.2027.06100
Mar 11, 202427.0827.0827.0827.0826.94200
Mar 08, 202427.0227.0227.0227.0226.88200
Mar 07, 202427.1227.1227.1227.1226.98100
Mar 06, 202426.9526.9526.9026.9326.79700
Mar 05, 202426.7726.7726.7726.7726.63100
Mar 04, 202426.8826.8826.8826.8826.74100
Mar 01, 202426.8426.8426.8426.8426.70100
Feb 29, 202426.6326.6726.6326.6726.532,400
Feb 28, 202426.5426.5426.5426.5426.41100
Feb 27, 202426.5526.5526.5526.5526.41100
Feb 26, 202426.5326.5426.5226.5226.38300
Feb 23, 202426.5626.6326.5626.6326.49300
Feb 22, 202426.5826.5826.5226.5526.41400
Feb 21, 202426.2426.3226.1726.3226.181,800
Feb 20, 202426.2326.2326.1826.1826.04500
Feb 16, 202426.2226.2226.2226.2226.09100
Feb 15, 202426.3026.3026.3026.3026.16100
Feb 14, 202425.9526.0025.9526.0025.862,100
Feb 13, 202425.7625.8325.7625.8325.69900
Feb 12, 202426.2126.2126.2026.2026.062,000
Feb 09, 202426.0526.0526.0526.0525.91100
Feb 08, 202426.0526.0526.0526.0525.91100
Feb 07, 202426.0326.0526.0026.0025.873,100
Feb 06, 202425.9125.9125.9125.9125.78-
Feb 05, 202425.8025.8025.8025.8025.67100
Feb 02, 202425.8426.0225.8426.0225.8827,700
Feb 01, 202425.7525.9825.7425.9825.851,800
Jan 31, 202425.7725.7725.7725.7725.64100
Jan 30, 202426.0226.0226.0226.0225.89100
Jan 29, 202425.9125.9125.9125.9125.78100
Jan 26, 202425.6925.8425.6925.8325.6949,700
Jan 25, 202425.8325.8325.8325.8325.69100
Jan 24, 202425.5925.5925.5925.5925.46-
Jan 23, 202425.7625.7625.7325.7325.59200
Jan 22, 202425.6825.6825.6825.6825.54100
Jan 19, 202425.3925.5925.3925.5925.46300
Jan 18, 202425.3825.3825.3825.3825.25100
Jan 17, 202425.3025.3025.3025.3025.16-
Jan 16, 202425.4425.4425.4425.4425.31100
Jan 12, 202425.6125.6125.6125.6125.47-
Jan 11, 202425.6025.6025.6025.6025.46100
Jan 10, 202425.6825.6825.6325.6525.52700
Jan 09, 202425.6325.6625.6325.6625.53200
Jan 08, 202425.8025.8025.8025.8025.67-
Jan 05, 202425.5725.6225.5725.6225.49400
Jan 04, 202425.5825.5825.5825.5825.44100
Jan 03, 202425.6025.6025.6025.6025.47-
Jan 02, 202425.7725.8025.7425.8025.66900
Dec 29, 202325.6825.7125.6725.6925.55500
Dec 28, 202325.7425.7425.7425.7425.61100
Dec 27, 202325.7125.7125.7125.7125.57100
Dec 26, 202325.6925.6925.6825.6925.562,900
Dec 22, 202325.5525.5525.5425.5425.41300
Dec 21, 202325.4325.4325.4325.4325.30100
Dec 20, 202325.2125.2125.2125.2125.08100
Dec 20, 20230.17 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...