iShares ESG Aware MSCI US... (EVUS)
CBOE: EVUS
· Real-Time Price · USD
31.55
0.10 (0.32%)
At close: Oct 01, 2025, 3:26 PM
EVUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.40 | 31.47 | 31.24 | 31.45 | 31.45 | 0.22% | 9,461 |
| Sep 29, 2025 | 31.31 | 31.40 | 31.29 | 31.38 | 31.38 | 0.19% | 34,900 |
| Sep 26, 2025 | 31.22 | 31.34 | 31.21 | 31.32 | 31.32 | 0.64% | 48,700 |
| Sep 25, 2025 | 31.28 | 31.28 | 31.01 | 31.12 | 31.12 | -0.67% | 62,427 |
| Sep 24, 2025 | 31.40 | 31.41 | 31.29 | 31.33 | 31.33 | -0.10% | 100,900 |
| Sep 23, 2025 | 31.42 | 31.51 | 31.31 | 31.36 | 31.36 | 0.03% | 36,100 |
| Sep 22, 2025 | 31.28 | 31.40 | 31.27 | 31.35 | 31.35 | 0.06% | 28,200 |
| Sep 19, 2025 | 31.34 | 31.38 | 31.22 | 31.33 | 31.33 | -0.03% | 38,620 |
| Sep 18, 2025 | 31.27 | 31.45 | 31.26 | 31.34 | 31.34 | 0.55% | 98,900 |
| Sep 17, 2025 | 31.04 | 31.39 | 31.04 | 31.17 | 31.17 | 0.23% | 269,309 |
| Sep 16, 2025 | 31.19 | 31.19 | 30.99 | 31.10 | 31.10 | -0.35% | 4,225,900 |
| Sep 15, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.06 | -0.13% | 300 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.10 | -0.67% | 300 |
| Sep 11, 2025 | 31.46 | 31.48 | 31.46 | 31.46 | 31.31 | 1.16% | 3,100 |
| Sep 10, 2025 | 31.06 | 31.10 | 31.02 | 31.10 | 30.95 | 0.35% | 15,742 |
| Sep 9, 2025 | 30.90 | 30.99 | 30.90 | 30.99 | 30.84 | 0.26% | 238 |
| Sep 8, 2025 | 30.86 | 30.91 | 30.86 | 30.91 | 30.76 | -0.19% | 609 |
| Sep 5, 2025 | 30.88 | 30.97 | 30.87 | 30.97 | 30.82 | 0.00% | 8,800 |
| Sep 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.83 | 0.68% | 100 |
| Sep 3, 2025 | 30.73 | 30.76 | 30.62 | 30.76 | 30.62 | -0.39% | 1,030 |
Page 1 of 34