ISHARES MSCI EMERGING MARKETS VALUE INDEX FUND (EVAL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$36.84 ($0.65) 1.80%
ISHARES MSCI EMERGING MARKETS VALUE INDEX FUND - Daily Information
Click for more stock information on ISHARES MSCI EMERGING MARKETS VALUE INDEX FUND.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $36.38 |
| Previous Close | $36.84 |
| High | $36.84 |
| Low | $36.38 |
| Adjusted Open | $36.38 |
| Previous Adjusted Close | $36.84 |
| Adjusted High | $36.84 |
| Adjusted Low | $36.38 |
Invest in ISHARES MSCI EMERGING MARKETS VALUE INDEX FUND (EVAL)
Historical Stock Data for ISHARES MSCI EMERGING MARKETS VALUE INDEX FUND (EVAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-21 | $36.38 | $36.84 | $36.38 | $36.84 | $36.84 | 6,228 |
| 2015-08-20 | $36.55 | $36.55 | $36.10 | $36.19 | $36.19 | 6,900 |
| 2015-08-19 | $37.18 | $37.19 | $36.69 | $36.88 | $36.88 | 4,823 |
| 2015-08-18 | $37.18 | $37.24 | $36.55 | $37.23 | $37.23 | 230,455 |
| 2015-08-17 | $37.33 | $37.65 | $37.10 | $37.56 | $37.56 | 9,591 |
| 2015-08-14 | $37.85 | $38.38 | $37.85 | $38.05 | $38.05 | 4,612 |
| 2015-08-13 | $38.06 | $38.06 | $37.85 | $37.88 | $37.88 | 1,334 |
| 2015-08-12 | $39.19 | $39.19 | $37.76 | $38.53 | $38.53 | 4,834 |
| 2015-08-11 | $39.34 | $39.34 | $38.25 | $39.31 | $39.31 | 1,430 |
| 2015-08-10 | $39.44 | $39.49 | $38.50 | $38.51 | $38.51 | 1,185 |
| 2015-08-07 | $38.88 | $39.18 | $38.25 | $38.60 | $38.60 | 1,503 |
| 2015-08-06 | $39.00 | $39.40 | $39.00 | $39.36 | $39.36 | 438 |
| 2015-08-05 | $38.55 | $39.49 | $38.00 | $38.21 | $38.21 | 1,749 |
| 2015-08-04 | $39.00 | $39.49 | $38.55 | $38.80 | $38.80 | 2,591 |
| 2015-08-03 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 241 |
| 2015-07-31 | $39.16 | $39.64 | $38.00 | $38.85 | $38.85 | 8,126 |
| 2015-07-30 | $39.06 | $39.40 | $37.81 | $39.00 | $39.00 | 4,026 |
| 2015-07-29 | $39.07 | $39.80 | $38.05 | $39.45 | $39.45 | 6,977 |
| 2015-07-28 | $40.14 | $40.14 | $38.03 | $39.04 | $39.04 | 2,424 |
| 2015-07-27 | $39.50 | $40.19 | $38.31 | $38.62 | $38.62 | 2,823 |
| 2015-07-24 | $39.52 | $39.52 | $38.75 | $39.31 | $39.31 | 6,884 |
| 2015-07-23 | $39.99 | $41.20 | $39.91 | $40.44 | $40.44 | 4,287 |
| 2015-07-22 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 97 |
| 2015-07-21 | $40.79 | $41.20 | $40.37 | $40.69 | $40.69 | 1,745 |
| 2015-07-20 | $40.91 | $40.91 | $40.29 | $40.53 | $40.53 | 701 |
| 2015-07-17 | $42.49 | $42.64 | $40.91 | $40.91 | $40.91 | 1,589 |
| 2015-07-16 | $41.24 | $42.44 | $41.17 | $42.44 | $42.44 | 1,039 |
| 2015-07-15 | $42.59 | $42.59 | $41.10 | $42.49 | $42.49 | 1,583 |
| 2015-07-14 | $41.08 | $42.00 | $41.00 | $42.00 | $42.00 | 2,205 |
| 2015-07-13 | $42.00 | $42.84 | $41.05 | $42.84 | $42.84 | 1,218 |
| 2015-07-10 | $40.92 | $41.60 | $40.55 | $41.60 | $41.60 | 5,474 |
| 2015-07-09 | $41.21 | $41.21 | $40.51 | $40.51 | $40.51 | 2,052 |
| 2015-07-08 | $41.80 | $42.93 | $41.41 | $41.41 | $41.41 | 968 |
| 2015-07-07 | $42.47 | $43.10 | $41.56 | $43.10 | $43.10 | 1,174 |
| 2015-07-06 | $42.87 | $43.36 | $42.87 | $42.91 | $42.91 | 3,075 |
| 2015-07-02 | $42.90 | $43.30 | $42.87 | $42.87 | $42.87 | 4,177 |
| 2015-07-01 | $45.60 | $45.60 | $43.36 | $43.36 | $43.36 | 1,062 |
| 2015-06-30 | $45.45 | $45.45 | $43.43 | $43.43 | $43.43 | 811 |
| 2015-06-29 | $42.50 | $43.57 | $42.50 | $43.57 | $43.57 | 1,464 |
| 2015-06-26 | $43.30 | $43.30 | $43.08 | $43.20 | $43.20 | 6,939 |
| 2015-06-25 | $43.60 | $44.13 | $43.60 | $43.60 | $43.60 | 1,170 |
| 2015-06-24 | $45.48 | $45.48 | $43.80 | $44.45 | $44.45 | 58,643 |
| 2015-06-23 | $44.59 | $44.59 | $43.92 | $44.45 | $44.45 | 792 |
| 2015-06-22 | $45.00 | $45.00 | $44.03 | $44.06 | $44.06 | 1,010 |
| 2015-06-19 | $44.39 | $44.50 | $44.05 | $44.05 | $44.05 | 1,338 |
| 2015-06-18 | $43.50 | $45.00 | $43.50 | $44.00 | $44.00 | 4,271 |
| 2015-06-17 | $44.97 | $44.97 | $44.50 | $44.55 | $44.55 | 3,770 |
| 2015-06-16 | $45.48 | $47.70 | $43.91 | $45.00 | $45.00 | 5,218 |
| 2015-06-15 | $45.79 | $47.07 | $43.25 | $47.07 | $47.07 | 1,207 |
| 2015-06-12 | $44.56 | $45.87 | $43.72 | $45.55 | $45.55 | 5,219 |
| 2015-06-11 | $45.79 | $47.95 | $44.83 | $47.95 | $47.95 | 796 |
| 2015-06-10 | $45.48 | $47.95 | $45.48 | $47.95 | $47.95 | 615 |
| 2015-06-09 | $45.57 | $47.95 | $44.40 | $45.80 | $45.80 | 2,148 |
| 2015-06-08 | $44.30 | $47.00 | $43.90 | $45.14 | $45.14 | 2,770 |
| 2015-06-05 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 573 |
| 2015-06-04 | $45.79 | $45.79 | $43.90 | $44.05 | $44.05 | 2,015 |
| 2015-06-03 | $46.00 | $46.00 | $44.81 | $45.05 | $45.05 | 1,485 |
| 2015-06-02 | $45.79 | $45.80 | $45.08 | $45.78 | $45.78 | 1,075 |
| 2015-06-01 | $46.36 | $46.41 | $45.86 | $45.86 | $45.86 | 1,365 |
| 2015-05-29 | $44.85 | $47.00 | $44.85 | $47.00 | $47.00 | 1,992 |