Morgan Stanley ETF Trust (EVIM)
AMEX: EVIM
· Real-Time Price · USD
51.44
0.01 (0.02%)
At close: Aug 18, 2025, 3:56 PM
51.41
-0.06%
After-hours: Aug 18, 2025, 04:04 PM EDT
EVIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.41 | 51.51 | 51.40 | 51.43 | 51.43 | -0.04% | 5,600 |
| Aug 14, 2025 | 51.45 | 51.48 | 51.43 | 51.45 | 51.45 | -0.06% | 17,500 |
| Aug 13, 2025 | 51.52 | 51.52 | 51.45 | 51.48 | 51.48 | 0.02% | 1,803 |
| Aug 12, 2025 | 51.39 | 51.53 | 51.39 | 51.47 | 51.47 | -0.43% | 8,809 |
| Aug 11, 2025 | 51.43 | 51.69 | 51.40 | 51.69 | 51.69 | 0.64% | 11,800 |
| Aug 8, 2025 | 51.36 | 51.36 | 51.32 | 51.36 | 51.36 | -0.10% | 3,100 |
| Aug 7, 2025 | 51.41 | 51.54 | 51.39 | 51.41 | 51.41 | 0.02% | 17,000 |
| Aug 6, 2025 | 51.41 | 51.50 | 51.33 | 51.40 | 51.40 | -0.14% | 13,209 |
| Aug 5, 2025 | 51.44 | 51.52 | 51.41 | 51.47 | 51.47 | 0.16% | 7,226 |
| Aug 4, 2025 | 51.43 | 51.43 | 51.36 | 51.39 | 51.39 | 0.04% | 6,500 |
| Aug 1, 2025 | 51.35 | 51.38 | 51.30 | 51.37 | 51.37 | 0.65% | 4,247 |
| Jul 31, 2025 | 51.05 | 51.13 | 51.03 | 51.04 | 51.04 | -0.18% | 5,800 |
| Jul 30, 2025 | 51.19 | 51.21 | 51.13 | 51.13 | 50.97 | -0.20% | 6,709 |
| Jul 29, 2025 | 51.15 | 51.27 | 51.15 | 51.23 | 51.07 | -0.16% | 8,000 |
| Jul 28, 2025 | 51.11 | 51.42 | 51.10 | 51.31 | 51.15 | 0.37% | 8,939 |
| Jul 25, 2025 | 51.07 | 51.15 | 51.02 | 51.12 | 50.96 | 0.04% | 8,800 |
| Jul 24, 2025 | 51.21 | 51.21 | 51.03 | 51.10 | 50.94 | 0.00% | 2,036 |
| Jul 23, 2025 | 51.07 | 51.18 | 51.02 | 51.10 | 50.94 | -0.02% | 17,500 |
| Jul 22, 2025 | 51.13 | 51.13 | 51.11 | 51.11 | 50.95 | -0.02% | 7,908 |
| Jul 21, 2025 | 51.13 | 51.22 | 51.10 | 51.12 | 50.96 | 0.14% | 9,705 |