MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVUS — iShares ESG Aware MSCI USA Value ETF
Cboe BZXiShares ESG Aware MSCI USA Value ETF
$36.47
+0.12(+0.32%)
- O
- 36.55
- H
- 36.59
- L
- 36.41
- V
- 32.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.47
Period Return+387825.54%
Period High$37.56
Period Low$0.00
Avg Daily Volume791.0K
Total Trading Days365
EVUS — Historical OHLCV Price & Volume Table
May 7, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.55 | $36.59 | $36.41 | $36.47 | +$0.12 | +0.32% | 32,039 | $36.47 | $36.41 $36.59 |
| Oct 1, 2026 | $36.19 | $36.40 | $36.10 | $36.35 | +$0.09 | +0.25% | 30,010 | $36.31 | $36.10 $36.40 |
| Sep 30, 2026 | $36.48 | $36.54 | $36.26 | $36.26 | $-0.17 | -0.47% | 38,532 | $36.38 | $36.26 $36.54 |
| Sep 29, 2026 | $36.44 | $36.45 | $36.30 | $36.43 | $-0.05 | -0.12% | 34,303 | $36.40 | $36.30 $36.45 |
| Sep 28, 2026 | $36.46 | $36.62 | $36.44 | $36.48 | $-0.37 | -0.99% | 28,350 | $36.52 | $36.44 $36.62 |
| Sep 25, 2026 | $36.80 | $36.85 | $36.67 | $36.84 | +$0.15 | +0.40% | 28,725 | $36.80 | $36.67 $36.85 |
| Sep 24, 2026 | $36.69 | $36.75 | $36.60 | $36.70 | $-0.01 | -0.01% | 25,682 | $36.69 | $36.60 $36.75 |
| Sep 23, 2026 | $36.84 | $36.92 | $36.70 | $36.70 | $-0.15 | -0.41% | 31,997 | $36.79 | $36.70 $36.92 |
| Sep 22, 2026 | $36.89 | $36.92 | $36.79 | $36.85 | $-0.09 | -0.23% | 83,673 | $36.86 | $36.79 $36.92 |
| Sep 21, 2026 | $36.73 | $36.99 | $36.71 | $36.94 | +$0.40 | +1.08% | 19,919 | $36.87 | $36.71 $36.99 |
| Sep 18, 2026 | $36.66 | $36.66 | $36.43 | $36.54 | $-0.14 | -0.38% | 37,194 | $36.50 | $36.43 $36.66 |
| Sep 17, 2026 | $36.64 | $36.72 | $36.56 | $36.68 | +$0.28 | +0.77% | 44,817 | $36.68 | $36.56 $36.72 |
| Sep 16, 2026 | $36.71 | $36.72 | $36.22 | $36.40 | $-0.32 | -0.87% | 23,464 | $36.56 | $36.22 $36.72 |
| Sep 15, 2026 | $36.74 | $36.75 | $36.66 | $36.72 | $-0.25 | -0.68% | 37,592 | $36.72 | $36.66 $36.75 |
| Sep 14, 2026 | $36.99 | $37.06 | $36.87 | $36.97 | $-0.00 | -0.01% | 12,696 | $36.97 | $36.87 $37.06 |
| Sep 11, 2026 | $36.99 | $37.02 | $36.91 | $36.97 | +$0.25 | +0.69% | 20,935 | $36.98 | $36.91 $37.02 |
| Sep 10, 2026 | $36.87 | $36.88 | $36.69 | $36.72 | $-0.28 | -0.76% | 17,405 | $36.78 | $36.69 $36.88 |
| Sep 9, 2026 | $37.07 | $37.09 | $36.99 | $37.00 | $-0.03 | -0.08% | 15,743 | $37.04 | $36.99 $37.09 |
| Sep 8, 2026 | $37.21 | $37.21 | $37.03 | $37.03 | $-0.36 | -0.96% | 19,186 | $37.12 | $37.03 $37.21 |
| Sep 4, 2026 | $37.39 | $37.43 | $37.34 | $37.39 | $-0.13 | -0.35% | 21,739 | $37.38 | $37.34 $37.43 |
| Sep 3, 2026 | $37.41 | $37.56 | $37.29 | $37.52 | +$0.37 | +1.00% | 22,425 | $37.48 | $37.29 $37.56 |
| Sep 2, 2026 | $37.08 | $37.25 | $37.08 | $37.15 | +$0.14 | +0.39% | 13,033 | $37.15 | $37.08 $37.25 |
| Sep 1, 2026 | $37.02 | $37.15 | $36.94 | $37.01 | $-0.19 | -0.50% | 33,955 | $37.00 | $36.94 $37.15 |
| Aug 31, 2026 | $37.30 | $37.31 | $37.15 | $37.19 | $-0.12 | -0.32% | 18,467 | $37.22 | $37.15 $37.31 |
| Aug 28, 2026 | $37.30 | $37.43 | $37.25 | $37.31 | +$0.00 | +0.00% | 21,160 | $37.33 | $37.25 $37.43 |
| Aug 27, 2026 | $37.23 | $37.35 | $37.23 | $37.31 | $-0.01 | -0.03% | 35,319 | $37.29 | $37.23 $37.35 |
| Aug 26, 2026 | $37.30 | $37.36 | $37.28 | $37.32 | +$0.08 | +0.21% | 23,083 | $37.32 | $37.28 $37.36 |
| Aug 25, 2026 | $37.14 | $37.24 | $37.09 | $37.24 | +$0.05 | +0.13% | 35,364 | $37.18 | $37.09 $37.24 |
| Aug 24, 2026 | $37.10 | $37.20 | $37.07 | $37.19 | +$0.11 | +0.28% | 118,220 | $37.18 | $37.07 $37.20 |
| Aug 21, 2026 | $37.11 | $37.15 | $37.06 | $37.09 | +$0.20 | +0.53% | 30,672 | $37.10 | $37.06 $37.15 |