iShares ESG Aware MSCI USA Value ETF (EVUS) Historical Stock Data
31.87 ↓0.25 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVUS is down -0.01% a day on average. There have been 18 days where iShares ESG Aware MSCI USA Value ETF closed green and 12 days where EVUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 32.21 | 31.87 | ↓$0.34 (-1.06%) | 31.85 | 32.21 | 37.41K |
| 2025-12-05 | 32.15 | 32.13 | ↓$0.02 (-0.08%) | 32.09 | 32.22 | 43.93K |
| 2025-12-04 | 31.99 | 32.04 | ↑$0.05 (0.16%) | 31.96 | 32.08 | 82.70K |
| 2025-12-03 | 31.67 | 31.99 | ↑$0.31 (0.99%) | 31.67 | 32.03 | 69.71K |
| 2025-12-02 | 31.68 | 31.71 | ↑$0.03 (0.08%) | 31.61 | 31.77 | 46.66K |
| 2025-12-01 | 31.86 | 31.73 | ↓$0.13 (-0.41%) | 31.71 | 31.91 | 86.96K |
| 2025-11-28 | 31.84 | 31.96 | ↑$0.12 (0.38%) | 31.84 | 31.98 | 35.71K |
| 2025-11-26 | 31.59 | 31.76 | ↑$0.17 (0.54%) | 31.59 | 31.84 | 73.54K |
| 2025-11-25 | 31.36 | 31.63 | ↑$0.27 (0.86%) | 31.33 | 31.67 | 123.14K |
| 2025-11-24 | 31.12 | 31.18 | ↑$0.06 (0.19%) | 30.96 | 31.25 | 49.63K |
| 2025-11-21 | 30.76 | 31.03 | ↑$0.27 (0.88%) | 30.68 | 31.17 | 114.69K |
| 2025-11-20 | 31.27 | 30.58 | ↓$0.69 (-2.21%) | 30.56 | 31.27 | 91.61K |
| 2025-11-19 | 30.96 | 30.89 | ↓$0.07 (-0.23%) | 30.78 | 31.02 | 197.78K |
| 2025-11-18 | 30.93 | 30.97 | ↑$0.04 (0.13%) | 30.80 | 31.13 | 2.92M |
| 2025-11-17 | 31.37 | 31.02 | ↓$0.35 (-1.12%) | 30.93 | 31.38 | 18.25K |
| 2025-11-14 | 31.24 | 31.36 | ↑$0.12 (0.38%) | 31.21 | 31.51 | 39.19K |
| 2025-11-13 | 31.81 | 31.47 | ↓$0.34 (-1.07%) | 31.42 | 31.81 | 13.33K |
| 2025-11-12 | 31.87 | 31.80 | ↓$0.07 (-0.22%) | 31.80 | 31.90 | 10.07K |
| 2025-11-11 | 31.53 | 31.70 | ↑$0.17 (0.54%) | 31.53 | 31.74 | 24.91K |
| 2025-11-10 | 31.35 | 31.51 | ↑$0.16 (0.51%) | 31.28 | 31.55 | 14.92K |
| 2025-11-07 | 31.04 | 31.33 | ↑$0.29 (0.93%) | 30.98 | 31.33 | 16.92K |
| 2025-11-06 | 31.32 | 31.14 | ↓$0.18 (-0.57%) | 31.08 | 31.32 | 29.89K |
| 2025-11-05 | 31.16 | 31.27 | ↑$0.11 (0.35%) | 31.12 | 31.36 | 20.35K |
| 2025-11-04 | 31.02 | 31.06 | ↑$0.04 (0.13%) | 31.01 | 31.17 | 23.22K |
| 2025-11-03 | 31.05 | 31.21 | ↑$0.16 (0.52%) | 31.05 | 31.24 | 13K |
| 2025-10-31 | 31.35 | 31.34 | ↓$0.01 (-0.03%) | 31.23 | 31.44 | 15.51K |
| 2025-10-30 | 31.24 | 31.33 | ↑$0.09 (0.29%) | 31.24 | 31.58 | 31.18K |
| 2025-10-29 | 31.78 | 31.56 | ↓$0.22 (-0.69%) | 31.46 | 31.79 | 100.79K |
| 2025-10-28 | 32.02 | 31.80 | ↓$0.22 (-0.69%) | 31.80 | 32.02 | 110.14K |
| 2025-10-27 | 31.91 | 31.99 | ↑$0.08 (0.25%) | 31.89 | 32.00 | 138.62K |
Create an account or log in to view more rows.
$EVUS bear trap
$EVUS I think I like this stock more everyday
$EVUS cover that shit
$EVUS come on I wana jump up and down
$EVUS Buy the dip
$EVUS we had no volume for days before the last big rip
$EVUS let’s ride
$EVUS HERE WE GO
$EVUS this will breakout Monday
$EVUS very nice