iShares ESG Aware MSCI USA Value ETF (EVUS) Historical Stock Data
28.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVUS is down -0.12% a day on average. There have been 12 days where iShares ESG Aware MSCI USA Value ETF closed green and 18 days where EVUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 28.79 | 28.76 | ↓$0.03 (-0.09%) | 28.76 | 28.79 | 204 |
| 2024-12-30 | 28.78 | 28.71 | ↓$0.07 (-0.24%) | 28.71 | 28.78 | 251 |
| 2024-12-27 | 29.03 | 28.98 | ↓$0.05 (-0.19%) | 28.98 | 29.03 | 223 |
| 2024-12-26 | 29.12 | 29.15 | ↑$0.03 (0.12%) | 29.12 | 29.15 | 148 |
| 2024-12-24 | 29.00 | 29.09 | ↑$0.09 (0.30%) | 29.00 | 29.09 | 590 |
| 2024-12-23 | 28.79 | 28.89 | ↑$0.10 (0.35%) | 28.79 | 28.89 | 726 |
| 2024-12-20 | 28.56 | 28.80 | ↑$0.24 (0.83%) | 28.56 | 28.86 | 1.87K |
| 2024-12-19 | 28.67 | 28.49 | ↓$0.18 (-0.63%) | 28.49 | 28.67 | 743 |
| 2024-12-18 | 29.34 | 28.58 | ↓$0.76 (-2.59%) | 28.58 | 29.34 | 2.37K |
| 2024-12-17 | 29.33 | 29.31 | ↓$0.02 (-0.06%) | 29.25 | 29.34 | 3.93K |
| 2024-12-16 | 29.93 | 29.64 | ↓$0.29 (-0.97%) | 29.64 | 29.93 | 850 |
| 2024-12-13 | 29.87 | 29.84 | ↓$0.03 (-0.10%) | 29.83 | 29.87 | 666 |
| 2024-12-12 | 30.05 | 29.93 | ↓$0.12 (-0.40%) | 29.93 | 30.05 | 3.04K |
| 2024-12-11 | 30.07 | 30.02 | ↓$0.05 (-0.15%) | 30.02 | 30.07 | 127 |
| 2024-12-10 | 30.19 | 30.10 | ↓$0.09 (-0.29%) | 30.10 | 30.19 | 1.07K |
| 2024-12-09 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.29 | 30.29 | 119 |
| 2024-12-05 | 30.54 | 30.54 | ↑$0.00 (0.00%) | 30.54 | 30.54 | 18 |
| 2024-12-04 | 30.61 | 30.65 | ↑$0.04 (0.12%) | 30.61 | 30.65 | 2.67K |
| 2024-12-03 | 30.71 | 30.72 | ↑$0.01 (0.02%) | 30.71 | 30.72 | 570 |
| 2024-12-02 | 30.89 | 30.88 | ↓$0.01 (-0.05%) | 30.88 | 30.89 | 612 |
| 2024-11-29 | 31.11 | 31.05 | ↓$0.06 (-0.19%) | 31.05 | 31.11 | 1.31K |
| 2024-11-27 | 31.00 | 30.95 | ↓$0.05 (-0.16%) | 30.95 | 31.00 | 280 |
| 2024-11-26 | 30.80 | 30.97 | ↑$0.17 (0.55%) | 30.80 | 30.98 | 2.89K |
| 2024-11-25 | 30.97 | 30.95 | ↓$0.02 (-0.06%) | 30.93 | 30.98 | 2.35K |
| 2024-11-22 | 30.71 | 30.74 | ↑$0.03 (0.10%) | 30.69 | 30.74 | 545 |
| 2024-11-21 | 30.48 | 30.51 | ↑$0.03 (0.09%) | 30.48 | 30.51 | 128 |
| 2024-11-20 | 30.04 | 30.16 | ↑$0.12 (0.39%) | 30.02 | 30.16 | 528 |
| 2024-11-19 | 30.15 | 30.11 | ↓$0.04 (-0.13%) | 30.11 | 30.16 | 1.46K |
| 2024-11-18 | 30.28 | 30.26 | ↓$0.02 (-0.07%) | 30.24 | 30.28 | 1.52K |
| 2024-11-15 | 30.14 | 30.13 | ↓$0.02 (-0.05%) | 30.10 | 30.14 | 1.13K |
Create an account or log in to view more rows.
$EVUS this will breakout Monday
$EVUS very nice
$EVUS finally a pullback
$EVUS if your selling dont regret it later
$EVUS strong move here
$EVUS hold and buy… go green go!!!
$EVUS lock and load
$EVUS cup and handle!
$EVUS take us to the moon
lets goooooo
$EVUS nice!!!