iShares ESG Aware MSCI US... (EVUS)
CBOE: EVUS
· Real-Time Price · USD
31.10
0.11 (0.35%)
At close: Sep 10, 2025, 2:57 PM
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.06 | 31.10 | 31.02 | 31.10 | 31.10 | 0.35% | 15,742 |
| Sep 9, 2025 | 30.90 | 30.99 | 30.90 | 30.99 | 30.99 | 0.26% | 238 |
| Sep 8, 2025 | 30.86 | 30.91 | 30.86 | 30.91 | 30.91 | -0.19% | 609 |
| Sep 5, 2025 | 30.88 | 30.97 | 30.87 | 30.97 | 30.97 | 0.00% | 8,800 |
| Sep 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.68% | 100 |
| Sep 3, 2025 | 30.73 | 30.76 | 30.62 | 30.76 | 30.76 | -0.39% | 1,030 |
| Sep 2, 2025 | 30.73 | 30.88 | 30.72 | 30.88 | 30.88 | -0.58% | 700 |
| Aug 29, 2025 | 31.05 | 31.06 | 31.05 | 31.06 | 31.06 | -0.19% | 4,500 |
| Aug 28, 2025 | 31.12 | 31.12 | 31.11 | 31.12 | 31.12 | 0.00% | 714 |
| Aug 27, 2025 | 31.09 | 31.15 | 31.08 | 31.12 | 31.12 | 0.26% | 6,800 |
| Aug 26, 2025 | 30.95 | 31.04 | 30.95 | 31.04 | 31.04 | 0.16% | 909 |
| Aug 25, 2025 | 31.13 | 31.13 | 30.99 | 30.99 | 30.99 | -0.67% | 4,532 |
| Aug 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.56% | 100 |
| Aug 21, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.39% | 100 |
| Aug 20, 2025 | 30.80 | 30.89 | 30.80 | 30.84 | 30.84 | 0.23% | 847 |
| Aug 19, 2025 | 30.74 | 30.77 | 30.74 | 30.77 | 30.77 | 0.29% | 428 |
| Aug 18, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.16% | 200 |
| Aug 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.23% | 200 |
| Aug 14, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -0.23% | 300 |
| Aug 13, 2025 | 30.86 | 30.87 | 30.86 | 30.87 | 30.87 | 0.82% | 214 |