iShares MSCI Emerging Mar... (EQLT)
CBOE: EQLT
· Real-Time Price · USD
29.16
-0.00 (-0.01%)
At close: Sep 29, 2025, 9:42 AM
EQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.99% | 100 |
| Sep 26, 2025 | 29.06 | 29.16 | 29.06 | 29.16 | 29.16 | -0.27% | 200 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | -0.78% | 400 |
| Sep 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.10% | 100 |
| Sep 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% | 100 |
| Sep 22, 2025 | 29.41 | 29.48 | 29.38 | 29.48 | 29.48 | 0.31% | 1,022 |
| Sep 19, 2025 | 29.38 | 29.43 | 29.34 | 29.39 | 29.39 | -0.31% | 1,001 |
| Sep 18, 2025 | 29.51 | 29.51 | 29.48 | 29.48 | 29.48 | -0.30% | 1,500 |
| Sep 17, 2025 | 29.55 | 29.81 | 29.55 | 29.57 | 29.57 | 0.31% | 501 |
| Sep 16, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.79% | 120 |
| Sep 15, 2025 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 0.55% | 200 |
| Sep 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.17% | 100 |
| Sep 11, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.61% | 253 |
| Sep 10, 2025 | 28.70 | 28.70 | 28.58 | 28.58 | 28.58 | 0.88% | 300 |
| Sep 9, 2025 | 28.33 | 28.34 | 28.32 | 28.33 | 28.33 | 0.85% | 2,923 |
| Sep 8, 2025 | 28.00 | 28.09 | 28.00 | 28.09 | 28.09 | 0.43% | 1,246 |
| Sep 5, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.79% | 100 |
| Sep 4, 2025 | 27.79 | 27.79 | 27.62 | 27.75 | 27.75 | -0.25% | 530 |
| Sep 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.47% | 100 |
| Sep 2, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.25% | 200 |