Morgan Stanley ETF Trust (EVIM) Historical Stock Data
51.92 ↑0.12 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVIM is down -0.02% a day on average. There have been 12 days where Morgan Stanley ETF Trust closed green and 18 days where EVIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 51.94 | 51.92 | ↓$0.02 (-0.03%) | 51.92 | 51.96 | 2K |
| 2025-01-16 | 51.61 | 51.81 | ↑$0.20 (0.38%) | 51.61 | 51.81 | 3.09K |
| 2025-01-15 | 51.76 | 51.75 | ↓$0.01 (-0.02%) | 51.64 | 51.76 | 59.88K |
| 2025-01-14 | 51.50 | 51.53 | ↑$0.04 (0.07%) | 51.50 | 51.53 | 7.72K |
| 2025-01-13 | 51.66 | 51.59 | ↓$0.07 (-0.13%) | 51.56 | 51.66 | 13.45K |
| 2025-01-10 | 51.38 | 51.65 | ↑$0.27 (0.53%) | 51.38 | 51.69 | 67.95K |
| 2025-01-08 | 51.87 | 51.87 | ↓$0.00 (-0.01%) | 51.84 | 51.88 | 3.16K |
| 2025-01-07 | 52.05 | 52.05 | ↑$0.00 (0.01%) | 52.00 | 52.06 | 5.34K |
| 2025-01-06 | 52.14 | 52.16 | ↑$0.02 (0.05%) | 52.14 | 52.16 | 384 |
| 2025-01-03 | 52.11 | 52.08 | ↓$0.03 (-0.07%) | 52.08 | 52.11 | 1.19K |
| 2025-01-02 | 52.12 | 52.10 | ↓$0.02 (-0.04%) | 52.08 | 52.12 | 867 |
| 2024-12-31 | 52.07 | 52.00 | ↓$0.07 (-0.13%) | 52.00 | 52.07 | 9.61K |
| 2024-12-30 | 51.98 | 52.04 | ↑$0.06 (0.13%) | 51.98 | 52.14 | 10.11K |
| 2024-12-27 | 51.88 | 51.85 | ↓$0.03 (-0.05%) | 51.85 | 51.88 | 879 |
| 2024-12-26 | 51.84 | 51.86 | ↑$0.02 (0.04%) | 51.80 | 51.88 | 737 |
| 2024-12-24 | 51.78 | 51.85 | ↑$0.07 (0.14%) | 51.73 | 51.85 | 2.69K |
| 2024-12-23 | 51.90 | 51.85 | ↓$0.05 (-0.10%) | 51.82 | 51.90 | 3.23K |
| 2024-12-20 | 52.00 | 52.08 | ↑$0.08 (0.16%) | 51.99 | 52.17 | 7.41K |
| 2024-12-19 | 51.87 | 51.92 | ↑$0.05 (0.10%) | 51.87 | 51.93 | 20.19K |
| 2024-12-18 | 52.44 | 52.31 | ↓$0.13 (-0.26%) | 52.30 | 52.44 | 6.08K |
| 2024-12-17 | 52.60 | 52.51 | ↓$0.09 (-0.18%) | 52.51 | 52.60 | 17.92K |
| 2024-12-16 | 53.07 | 52.67 | ↓$0.40 (-0.75%) | 52.63 | 53.07 | 6.30K |
| 2024-12-13 | 52.55 | 52.57 | ↑$0.02 (0.05%) | 52.53 | 52.57 | 569 |
| 2024-12-12 | 52.75 | 52.74 | ↓$0.01 (-0.03%) | 52.74 | 52.75 | 1.16K |
| 2024-12-11 | 53.07 | 52.87 | ↓$0.20 (-0.38%) | 52.87 | 53.07 | 9.35K |
| 2024-12-10 | 53.04 | 53.01 | ↓$0.03 (-0.06%) | 52.97 | 53.16 | 24.49K |
| 2024-12-09 | 53.08 | 53.07 | ↓$0.01 (-0.02%) | 53.07 | 53.08 | 1.07K |
| 2024-12-06 | 53.19 | 53.16 | ↓$0.03 (-0.06%) | 53.16 | 53.20 | 5.82K |
| 2024-12-05 | 53.08 | 53.08 | ↑$0.00 (0.00%) | 53.08 | 53.08 | 473 |
| 2024-12-04 | 53.12 | 53.11 | ↓$0.01 (-0.02%) | 53.11 | 53.12 | 491 |
Create an account or log in to view more rows.
$EVIM LOADING UP HERE!
$EVIM already bouncing back.
$EVIM God dammit
$EVIM always with good potential for a long term Hodl
$EVIM don’t be boring today beast
$EVIM Like if you’re a bull
$EVIM where’s the WSB guys at? Still sleeping?
$EVIM nice
$EVIM i need more