iShares ESG Aware MSCI USA Value ETF (EVUS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1719 | -0.60272012959 | 28.5207 | 28.5207 | 27.9357 | 1212 | 27.94623803 | SP |
| 4 | 1.1706 | 4.30712850741 | 27.1782 | 28.5789 | 27.1059 | 554 | 27.84405088 | SP |
| 12 | 1.751 | 6.58325124634 | 26.5978 | 28.5789 | 26.5978 | 470 | 27.4484268 | SP |
| 26 | 2.758 | 10.777310596 | 25.5908 | 28.86 | 25.5908 | 1192 | 26.38399522 | SP |
| 52 | 2.9327 | 11.5387490606 | 25.4161 | 28.86 | 22.4018 | 1035 | 25.85765829 | SP |
| 156 | 2.9588 | 11.6534068531 | 25.39 | 28.86 | 22.4018 | 871 | 25.68596081 | SP |
| 260 | 2.9588 | 11.6534068531 | 25.39 | 28.86 | 22.4018 | 871 | 25.68596081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 27.9357 | -0.16 | -0.58 | 28.0974 | 28.14 | 27.9357 | 5740 |
| 1721773800 | 28.0974 | -0.12 | -0.42 | 28.2173 | 28.2173 | 28.0974 | 74 |
| 1721687400 | 28.2173 | 0.16 | 0.59 | 28.0525 | 28.2173 | 28.0525 | 134 |
| 1721428200 | 28.0525 | -0.24 | -0.86 | 28.2956 | 28.2956 | 28.0525 | 109 |
| 1721341800 | 28.2956 | -0.23 | -0.79 | 28.5207 | 28.5207 | 28.2956 | 4 |
| 1721255400 | 28.5207 | 0.04 | 0.15 | 28.4767 | 28.5789 | 28.4767 | 351 |
| 1721169000 | 28.4767 | 0.48 | 1.71 | 27.9978 | 28.4767 | 27.9978 | 170 |
| 1721082600 | 27.9978 | 0.05 | 0.17 | 27.95 | 28.01 | 27.95 | 486 |
| 1720823400 | 27.95 | 0.19 | 0.69 | 27.91 | 28.08 | 27.91 | 607 |
| 1720737000 | 27.7579 | 0.27 | 0.98 | 27.4889 | 27.7579 | 27.4889 | 689 |
| 1720650600 | 27.4889 | 0.26 | 0.94 | 27.2331 | 27.4889 | 27.2331 | 3 |
| 1720564200 | 27.2331 | -0 | -0.01 | 27.236 | 27.27 | 27.2331 | 69 |
| 1720477800 | 27.236 | 0.05 | 0.20 | 27.1813 | 27.24 | 27.1765 | 207 |
| 1720218600 | 27.1813 | -0.06 | -0.22 | 27.2408 | 27.2408 | 27.12 | 4 |
| 1720040640 | 27.2408 | 0.06 | 0.23 | 27.1772 | 27.27 | 27.1772 | 249 |
| 1719959400 | 27.1772 | 0.07 | 0.26 | 27.1059 | 27.1772 | 27.1059 | 1039 |
| 1719873000 | 27.1059 | -0.04 | -0.13 | 27.38 | 27.38 | 27.1059 | 33 |
| 1719613800 | 27.1411 | 0 | 0.00 | 27.1411 | 27.1411 | 27.1411 | 0 |
| 1719527400 | 27.1411 | -0.04 | -0.14 | 27.1782 | 27.1782 | 27.1411 | 7 |
| 1719441000 | 27.1782 | -0.07 | -0.27 | 27.2508 | 27.2508 | 27.14 | 13 |
| 1719354600 | 27.2508 | -0.26 | -0.96 | 27.5144 | 27.5144 | 27.23 | 7 |
| 1719268200 | 27.5144 | 0.17 | 0.63 | 27.48 | 27.57 | 27.48 | 115 |
| 1719009000 | 27.3434 | -0.02 | -0.06 | 27.36 | 27.36 | 27.3434 | 30 |
| 1718922600 | 27.36 | 0.04 | 0.14 | 27.27 | 27.38 | 27.27 | 576 |
| 1718749800 | 27.3231 | 0.09 | 0.32 | 27.17 | 27.3231 | 27.17 | 1 |
| 1718663400 | 27.2352 | 0.22 | 0.81 | 27.0167 | 27.2352 | 27.0167 | 846 |
| 1718404200 | 27.0167 | -0.13 | -0.49 | 27.1497 | 27.1497 | 27 | 32 |
| 1718317800 | 27.1497 | 0.03 | 0.11 | 27.1198 | 27.1497 | 27.1198 | 1 |
| 1718231400 | 27.1198 | 0.1 | 0.36 | 27.0228 | 27.31 | 27.0228 | 75 |
| 1718145000 | 27.0228 | -0.27 | -0.98 | 27.179 | 27.179 | 27.0228 | 1 |
| 1718058600 | 27.2902 | 0.05 | 0.17 | 27.2447 | 27.2902 | 27.2447 | 124 |
| 1717799400 | 27.2447 | -0.03 | -0.12 | 27.2787 | 27.29 | 27.2447 | 1216 |
| 1717713000 | 27.2787 | -0.02 | -0.08 | 27.3007 | 27.3007 | 27.2787 | 3 |
| 1717626600 | 27.3007 | 0.13 | 0.50 | 27.1659 | 27.3007 | 27.11 | 306 |
| 1717540200 | 27.1659 | -0.02 | -0.08 | 27.1884 | 27.23 | 27.1659 | 1667 |
| 1717453800 | 27.1884 | -0.16 | -0.59 | 27.35 | 27.35 | 27.1884 | 1412 |
| 1717194600 | 27.35 | 0.36 | 1.34 | 26.9893 | 27.35 | 26.9893 | 204 |
| 1717108200 | 26.9893 | 0.11 | 0.42 | 26.8762 | 27.02 | 26.8762 | 96 |
| 1717021800 | 26.8762 | -0.29 | -1.08 | 27.1691 | 27.1691 | 26.8762 | 1796 |
| 1716935400 | 27.1691 | -0.21 | -0.75 | 27.19 | 27.19 | 27.1691 | 57 |
| 1716589800 | 27.3747 | 0.11 | 0.39 | 27.2676 | 27.38 | 27.2676 | 3 |
| 1716503400 | 27.2676 | -0.34 | -1.23 | 27.6084 | 27.6084 | 27.2676 | 3944 |
| 1716417000 | 27.6084 | -0.13 | -0.49 | 27.7431 | 27.7431 | 27.6084 | 0 |
| 1716330600 | 27.7431 | 0.03 | 0.10 | 27.7152 | 27.7431 | 27.7152 | 13 |
| 1716244200 | 27.7152 | -0.1 | -0.36 | 27.815 | 27.84 | 27.7152 | 521 |
| 1715985000 | 27.815 | 0.01 | 0.05 | 27.8011 | 27.815 | 27.8011 | 1 |
| 1715898600 | 27.8011 | -0.02 | -0.06 | 27.8169 | 27.84 | 27.8011 | 47 |
| 1715812200 | 27.8169 | 0.22 | 0.78 | 27.6009 | 27.8169 | 27.6009 | 5 |
| 1715725800 | 27.6009 | 0.14 | 0.50 | 27.4648 | 27.6009 | 27.4648 | 159 |
| 1715639400 | 27.4648 | -0.04 | -0.14 | 27.5037 | 27.51 | 27.4648 | 365 |
| 1715380200 | 27.5037 | 0.12 | 0.45 | 27.3798 | 27.5037 | 27.3798 | 0 |
| 1715293800 | 27.3798 | 0.21 | 0.78 | 27.1673 | 27.3798 | 27.1673 | 0 |
| 1715207400 | 27.1673 | 0.04 | 0.15 | 27.1258 | 27.1673 | 27.1258 | 1 |
| 1715121000 | 27.1258 | 0.08 | 0.30 | 27.0435 | 27.15 | 27.0435 | 43 |
| 1715034600 | 27.0435 | 0.17 | 0.63 | 27.07 | 27.07 | 26.98 | 174 |
| 1714775400 | 26.8751 | 0.19 | 0.71 | 26.99 | 26.99 | 26.8751 | 14 |
| 1714689000 | 26.6853 | 0.09 | 0.33 | 26.5978 | 26.6853 | 26.5978 | 1051 |
| 1714602600 | 26.5978 | -0.09 | -0.33 | 26.6846 | 26.76 | 26.5978 | 30 |
| 1714516200 | 26.6846 | -0.28 | -1.04 | 26.9661 | 26.9661 | 26.6846 | 0 |
| 1714429800 | 26.9661 | 0.09 | 0.35 | 26.93 | 26.9661 | 26.93 | 58 |
| 1714170600 | 26.8727 | 0.02 | 0.06 | 26.8562 | 26.93 | 26.8562 | 71 |
| 1714084200 | 26.8562 | -0.07 | -0.26 | 26.9249 | 26.9249 | 26.8562 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
