EQLT Historical Prices
BATS: EQLTiSharesDiversified Emerging MktsETFUSD
37.60+0.5233 (+1.41%)
At close: Oct 9, 10:56 AM ET · Delayed 15 min
EQLT price history
The price history for iShares MSCI Emerging Markets Quality Factor (EQLT) on this page begins on February 24, 2014, when the stock closed at $25.30; it most recently closed at $37.60 on October 5, 2026. The highest price in this record is $40.89, reached on June 1, 2026; the latest close is 8.1% below that peak. Across the 11 complete calendar years in the table, EQLT finished higher in 4 and lower in 7. Its best year was 2025 (+32.2%) and its worst was 2024 (-36.1%).
Over roughly 13 years the share price changed +48.6%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, EQLT has gained 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EQLT returns
1 week
-1.42%
1 month
-4.72%
3 months
-1.44%
6 months
+10.01%
Year to date
+23.05%
1 year
+26.55%
3 years
+1.61%
5 years
+1.61%
EQLT price return, excluding dividends.
EQLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.60 | +20.29% |
| 2025 | 31.26 | +32.19% |
| 2024 | 23.65 | -36.09% |
| 2023 | 37.00 | 0.00% |
| 2022 | 37.00 | 0.00% |
| 2021 | 37.00 | 0.00% |
| 2020 | 37.00 | 0.00% |
| 2019 | 37.00 | +12.30% |
| 2018 | 32.95 | -9.07% |
| 2017 | 36.23 | +19.94% |
| 2016 | 30.21 | +12.28% |
| 2015 | 26.91 | -2.90% |
| 2014* | 27.71 | +9.53% |
EQLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.44 | 37.60 | 37.44 | 37.60 | +1.41% | |
| 37.14 | 37.07 | 36.96 | 37.07 | -4.17% | |
| 38.84 | 38.84 | 38.69 | 38.69 | -0.84% | |
| 38.90 | 39.10 | 38.85 | 39.02 | +2.30% | |
| 38.01 | 38.14 | 38.01 | 38.14 | +1.07% | |
| 37.41 | 37.74 | 37.41 | 37.74 | +0.24% | |
| 37.65 | 37.65 | 37.65 | 37.65 | -1.09% | |
| 38.01 | 38.13 | 37.96 | 38.06 | -0.16% | |
| 38.23 | 38.23 | 38.12 | 38.12 | -1.44% | |
| 38.56 | 38.68 | 38.46 | 38.68 | +0.92% | |
| 38.30 | 38.53 | 38.28 | 38.33 | -0.84% | |
| 38.71 | 38.71 | 38.65 | 38.65 | -2.08% | |
| 39.55 | 39.55 | 39.36 | 39.48 | +0.31% | |
| 39.03 | 39.35 | 39.03 | 39.35 | +1.46% | |
| 38.67 | 38.79 | 38.67 | 38.79 | +0.42% | |
| 38.51 | 38.63 | 38.49 | 38.63 | +1.78% | |
| 38.34 | 38.49 | 37.95 | 37.95 | -0.29% | |
| 38.16 | 38.16 | 38.01 | 38.06 | -0.98% | |
| 38.39 | 38.44 | 38.29 | 38.44 | -1.62% | |
| 39.07 | 39.07 | 39.07 | 39.07 | +0.70% | |
| 38.80 | 38.80 | 38.80 | 38.80 | -1.67% | |
| 39.67 | 39.67 | 39.42 | 39.46 | -0.18% | |
| 39.83 | 39.85 | 39.53 | 39.53 | -0.88% | |
| 39.83 | 39.88 | 39.83 | 39.88 | +0.94% | |
| 39.47 | 39.51 | 39.40 | 39.51 | +0.38% | |
| 39.35 | 39.41 | 39.30 | 39.36 | +0.42% | |
| 39.20 | 39.20 | 39.20 | 39.20 | -0.40% | |
| 39.55 | 39.55 | 39.35 | 39.35 | -0.03% | |
| 39.63 | 39.63 | 39.37 | 39.37 | -0.42% | |
| 39.39 | 39.53 | 39.39 | 39.53 | +0.22% | |
| 39.61 | 39.61 | 39.44 | 39.44 | -0.40% | |
| 39.35 | 39.60 | 39.34 | 39.60 | +1.76% | |
| 39.02 | 39.13 | 38.91 | 38.92 | -0.62% | |
| 39.25 | 39.29 | 39.16 | 39.16 | +0.29% | |
| 38.77 | 39.04 | 38.77 | 39.04 | +0.00% | |
| 39.21 | 39.21 | 39.04 | 39.04 | +0.25% | |
| 39.30 | 39.30 | 38.84 | 38.95 | -1.91% | |
| 39.93 | 39.99 | 39.71 | 39.71 | +0.57% | |
| 39.66 | 39.66 | 39.42 | 39.48 | +0.06% | |
| 39.46 | 39.46 | 39.46 | 39.46 | +0.87% | |
| 39.12 | 39.19 | 39.12 | 39.12 | +0.92% | |
| 38.69 | 38.76 | 38.69 | 38.76 | -0.49% | |
| 38.99 | 39.03 | 38.95 | 38.95 | -0.39% | |
| 39.04 | 39.10 | 38.88 | 39.10 | +1.10% | |
| 38.64 | 38.85 | 38.64 | 38.68 | -0.27% | |
| 38.85 | 38.86 | 38.78 | 38.78 | -0.16% | |
| 38.41 | 38.84 | 38.41 | 38.84 | +2.63% | |
| 37.66 | 37.85 | 37.55 | 37.85 | +1.99% | |
| 37.09 | 37.18 | 37.08 | 37.11 | +0.51% | |
| 36.71 | 36.98 | 36.67 | 36.92 | +2.62% | |
| 36.00 | 36.00 | 35.98 | 35.98 | -1.39% | |
| 36.25 | 36.52 | 36.25 | 36.49 | -1.51% | |
| 37.00 | 37.04 | 36.83 | 37.04 | +0.35% | |
| 37.00 | 37.13 | 36.91 | 36.91 | -1.10% | |
| 37.48 | 37.58 | 37.12 | 37.32 | -0.18% | |
| 37.31 | 37.44 | 37.31 | 37.39 | +0.28% | |
| 37.01 | 37.29 | 37.01 | 37.29 | +1.79% | |
| 36.74 | 36.79 | 36.60 | 36.63 | -0.67% | |
| 36.41 | 36.88 | 36.40 | 36.88 | -0.68% | |
| 37.27 | 37.27 | 37.13 | 37.13 | -1.55% | |
| 37.76 | 37.87 | 37.68 | 37.72 | +0.40% | |
| 37.50 | 37.57 | 37.50 | 37.57 | +1.05% | |
| 37.36 | 37.42 | 37.13 | 37.17 | -2.55% | |
| 38.15 | 38.15 | 38.15 | 38.15 | +0.24% | |
| 38.04 | 38.06 | 38.04 | 38.06 | +1.09% | |
| 37.41 | 37.65 | 37.12 | 37.65 | +0.43% | |
| 37.49 | 37.49 | 37.49 | 37.49 | -1.76% | |
| 38.07 | 38.16 | 38.02 | 38.16 | +1.44% | |
| 37.50 | 37.62 | 37.46 | 37.62 | -0.70% | |
| 38.04 | 38.09 | 37.88 | 37.88 | -1.53% | |
| 38.22 | 38.48 | 38.22 | 38.47 | +1.31% | |
| 37.70 | 37.97 | 37.44 | 37.97 | -0.26% | |
| 38.02 | 38.27 | 37.95 | 38.07 | -1.13% | |
| 38.39 | 38.72 | 38.39 | 38.51 | +0.63% | |
| 38.24 | 38.27 | 37.99 | 38.27 | -0.41% | |
| 38.50 | 38.56 | 38.34 | 38.42 | -4.53% | |
| 40.63 | 40.63 | 40.25 | 40.25 | -0.74% | |
| 40.55 | 40.55 | 40.55 | 40.55 | +1.75% | |
| 40.48 | 40.48 | 39.85 | 39.85 | -0.47% | |
| 40.30 | 40.30 | 40.04 | 40.04 | -0.82% | |
| 40.37 | 40.37 | 40.37 | 40.37 | +2.04% | |
| 39.53 | 39.75 | 39.53 | 39.56 | +0.37% | |
| 38.62 | 39.43 | 38.52 | 39.41 | +3.53% | |
| 38.57 | 38.57 | 38.07 | 38.07 | -1.88% | |
| 39.26 | 39.39 | 38.23 | 38.80 | +0.98% | |
| 38.74 | 38.77 | 38.36 | 38.42 | +1.46% | |
| 38.46 | 38.59 | 37.77 | 37.87 | -5.42% | |
| 39.89 | 40.17 | 39.89 | 40.04 | +0.07% | |
| 40.26 | 40.31 | 40.01 | 40.01 | -1.96% | |
| 40.68 | 40.89 | 40.68 | 40.81 | +0.69% | |
| 40.12 | 40.57 | 39.96 | 40.53 | +0.90% | |
| 40.40 | 40.40 | 40.13 | 40.17 | -0.01% | |
| 39.38 | 40.17 | 39.38 | 40.17 | +0.82% | |
| 40.16 | 40.16 | 39.76 | 39.84 | -0.66% | |
| 39.91 | 40.11 | 39.86 | 40.11 | +4.19% | |
| 38.53 | 38.77 | 38.49 | 38.49 | -0.37% | |
| 38.21 | 38.64 | 38.21 | 38.64 | +1.63% | |
| 37.54 | 38.05 | 37.54 | 38.02 | +1.69% | |
| 36.81 | 37.49 | 36.81 | 37.39 | -0.75% | |
| 38.17 | 38.17 | 37.53 | 37.67 | -0.65% | |
| 37.74 | 37.94 | 37.74 | 37.92 | -4.35% | |
| 39.54 | 39.69 | 39.54 | 39.64 | +0.47% | |
| 39.25 | 39.57 | 39.25 | 39.45 | +2.56% | |
| 38.84 | 38.84 | 38.15 | 38.47 | -3.88% | |
| 39.86 | 40.11 | 39.83 | 40.02 | +1.64% | |
| 39.18 | 39.38 | 39.07 | 39.38 | +2.41% | |
| 38.88 | 38.91 | 38.41 | 38.45 | -1.42% | |
| 38.68 | 39.08 | 38.53 | 39.00 | +3.34% | |
| 37.58 | 37.83 | 37.58 | 37.74 | +1.95% | |
| 37.04 | 37.36 | 37.02 | 37.02 | +0.22% | |
| 37.27 | 37.27 | 36.94 | 36.94 | +0.11% | |
| 36.30 | 36.90 | 36.30 | 36.90 | +2.85% | |
| 36.05 | 36.05 | 35.88 | 35.88 | -0.35% | |
| 35.97 | 36.09 | 35.97 | 36.00 | -0.98% | |
| 36.51 | 36.56 | 36.36 | 36.36 | -0.36% | |
| 36.38 | 36.54 | 36.38 | 36.49 | +2.11% | |
| 35.78 | 35.78 | 35.74 | 35.74 | -2.39% | |
| 36.23 | 36.62 | 36.23 | 36.62 | +2.25% | |
| 36.32 | 36.36 | 35.80 | 35.81 | -1.32% | |
| 36.21 | 36.29 | 36.16 | 36.29 | -0.24% | |
| 36.35 | 36.42 | 36.33 | 36.38 | +2.10% | |
| 35.44 | 35.63 | 35.44 | 35.63 | +0.90% | |
| 35.22 | 35.31 | 35.22 | 35.31 | +0.24% | |
| 35.11 | 35.23 | 35.10 | 35.23 | +2.23% | |
| 33.74 | 34.46 | 33.74 | 34.46 | +0.84% | |
| 34.30 | 34.30 | 34.17 | 34.18 | +0.50% | |
| 33.82 | 34.12 | 33.82 | 34.01 | -0.39% | |
| 34.21 | 34.21 | 33.99 | 34.14 | +5.95% | |
| 31.86 | 32.22 | 31.86 | 32.22 | -0.05% | |
| 32.34 | 32.34 | 32.24 | 32.24 | +1.06% | |
| 31.33 | 31.90 | 31.33 | 31.90 | -0.94% | |
| 32.21 | 32.21 | 32.21 | 32.21 | +1.17% | |
| 31.35 | 31.83 | 31.35 | 31.83 | +3.39% | |
| 30.99 | 31.16 | 30.73 | 30.79 | -1.07% | |
| 31.46 | 31.46 | 31.12 | 31.12 | -0.72% | |
| 31.35 | 31.35 | 31.35 | 31.35 | -3.46% | |
| 32.61 | 32.69 | 32.47 | 32.47 | +1.67% | |
| 31.94 | 31.94 | 31.94 | 31.94 | -2.03% | |
| 32.60 | 32.60 | 32.60 | 32.60 | +3.73% | |
| 32.27 | 32.27 | 31.34 | 31.43 | -3.73% | |
| 32.64 | 32.64 | 32.64 | 32.64 | +0.83% | |
| 32.91 | 32.91 | 32.37 | 32.37 | -1.69% | |
| 32.91 | 32.93 | 32.91 | 32.93 | +0.89% | |
| 32.52 | 32.64 | 32.50 | 32.64 | +3.20% | |
| 31.63 | 31.63 | 31.63 | 31.63 | -0.70% | |
| 31.92 | 31.92 | 31.85 | 31.85 | -2.92% | |
| 32.76 | 32.81 | 32.75 | 32.81 | +0.21% | |
| 32.78 | 32.91 | 32.74 | 32.74 | +0.60% | |
| 31.51 | 32.55 | 31.51 | 32.55 | +1.76% | |
| 31.83 | 32.17 | 31.83 | 31.98 | -0.68% | |
| 32.14 | 32.20 | 31.74 | 32.20 | -2.09% | |
| 32.62 | 33.10 | 32.62 | 32.89 | +0.86% | |
| 32.44 | 32.81 | 31.91 | 32.61 | -4.72% | |
| 34.10 | 34.22 | 34.10 | 34.22 | -1.21% | |
| 34.60 | 34.64 | 34.60 | 34.64 | -0.60% | |
| 34.81 | 34.85 | 34.80 | 34.85 | -0.39% | |
| 35.03 | 35.03 | 34.95 | 34.99 | +1.01% | |
| 34.64 | 34.64 | 34.64 | 34.64 | +1.61% | |
| 34.44 | 34.44 | 34.09 | 34.09 | -1.24% | |
| 34.36 | 34.51 | 34.24 | 34.51 | +2.51% | |
| 33.77 | 33.79 | 33.67 | 33.67 | -0.58% | |
| 33.95 | 34.10 | 33.83 | 33.87 | +0.54% | |
| 33.70 | 33.76 | 33.68 | 33.68 | -0.35% | |
| 33.42 | 33.80 | 33.42 | 33.80 | +0.24% | |
| 34.16 | 34.16 | 33.72 | 33.72 | -1.00% | |
| 33.75 | 34.06 | 33.75 | 34.06 | +1.18% | |
| 33.75 | 33.80 | 33.61 | 33.66 | -0.26% | |
| 33.34 | 33.77 | 33.19 | 33.75 | +1.27% | |
| 32.96 | 33.33 | 32.96 | 33.33 | +2.67% | |
| 32.50 | 32.64 | 32.46 | 32.46 | -1.07% | |
| 33.30 | 33.30 | 32.75 | 32.81 | -1.55% | |
| 33.41 | 33.41 | 33.04 | 33.33 | +0.95% | |
| 32.82 | 33.07 | 32.79 | 33.02 | +0.88% | |
| 33.12 | 33.12 | 32.59 | 32.73 | -2.03% | |
| 33.17 | 33.40 | 33.05 | 33.40 | -0.12% | |
| 33.40 | 33.55 | 33.29 | 33.45 | +0.71% | |
| 33.06 | 33.26 | 33.06 | 33.21 | +2.19% | |
| 32.52 | 32.60 | 32.50 | 32.50 | -0.01% | |
| 32.21 | 32.50 | 32.21 | 32.50 | +0.45% | |
| 32.27 | 32.49 | 32.22 | 32.36 | +0.88% | |
| 31.95 | 32.08 | 31.85 | 32.08 | +1.81% | |
| 31.67 | 31.69 | 31.51 | 31.51 | -1.39% | |
| 32.02 | 32.02 | 31.89 | 31.95 | -0.76% | |
| 32.27 | 32.32 | 32.20 | 32.20 | +0.62% | |
| 31.91 | 32.01 | 31.86 | 32.00 | +0.89% | |
| 32.03 | 32.03 | 31.72 | 31.72 | -1.39% | |
| 31.80 | 32.18 | 31.80 | 32.16 | +1.41% | |
| 31.60 | 31.71 | 31.60 | 31.71 | -0.21% | |
| 31.75 | 31.78 | 31.75 | 31.78 | +0.23% | |
| 31.88 | 31.88 | 31.71 | 31.71 | -0.44% | |
| 31.86 | 31.92 | 31.81 | 31.85 | +1.11% | |
| 31.43 | 31.56 | 31.35 | 31.50 | +0.77% | |
| 31.16 | 31.27 | 31.13 | 31.26 | +2.29% | |
| 30.64 | 30.64 | 30.56 | 30.56 | -0.54% | |
| 30.68 | 30.79 | 30.68 | 30.72 | +0.56% | |
| 30.54 | 30.56 | 30.52 | 30.55 | -0.41% | |
| 30.63 | 30.68 | 30.63 | 30.68 | +0.86% | |
| 30.41 | 30.41 | 30.41 | 30.41 | +0.13% | |
| 30.20 | 30.37 | 30.20 | 30.37 | +0.60% | |
| 30.20 | 30.20 | 30.18 | 30.19 | +0.47% | |
| 30.06 | 30.06 | 30.05 | 30.05 | +0.91% | |
| 29.73 | 29.78 | 29.73 | 29.78 | +1.49% | |
| 29.56 | 29.56 | 29.34 | 29.34 | -0.73% | |
| 29.61 | 29.61 | 29.53 | 29.56 | -3.23% | |
| 30.92 | 30.92 | 30.54 | 30.54 | +0.21% | |
| 30.90 | 30.90 | 30.48 | 30.48 | -1.11% | |
| 30.88 | 30.88 | 30.82 | 30.82 | -0.12% | |
| 30.68 | 30.86 | 30.68 | 30.86 | +1.04% | |
| 30.37 | 30.56 | 30.37 | 30.54 | +0.25% | |
| 30.44 | 30.47 | 30.44 | 30.47 | -0.43% | |
| 30.62 | 30.62 | 30.60 | 30.60 | +0.79% | |
| 30.40 | 30.40 | 30.35 | 30.36 | -0.24% | |
| 30.50 | 30.51 | 30.43 | 30.43 | -0.24% | |
| 30.44 | 30.50 | 30.40 | 30.50 | +0.15% | |
| 30.40 | 30.57 | 30.37 | 30.46 | +0.07% | |
| 30.44 | 30.44 | 30.44 | 30.44 | +0.27% | |
| 30.35 | 30.36 | 30.34 | 30.36 | +1.12% | |
| 30.02 | 30.02 | 30.02 | 30.02 | +0.25% | |
| 29.80 | 29.95 | 29.80 | 29.95 | +1.30% | |
| 29.56 | 29.56 | 29.56 | 29.56 | +0.03% | |
| 29.55 | 29.55 | 29.55 | 29.55 | -1.57% | |
| 29.94 | 30.02 | 29.94 | 30.02 | -0.22% | |
| 29.90 | 30.09 | 29.89 | 30.09 | -0.83% | |
| 30.58 | 30.67 | 30.34 | 30.34 | -0.77% | |
| 30.39 | 30.58 | 30.39 | 30.58 | -0.07% | |
| 30.85 | 30.85 | 30.60 | 30.60 | -1.23% | |
| 30.98 | 30.98 | 30.98 | 30.98 | +0.04% | |
| 30.96 | 30.96 | 30.96 | 30.96 | +0.06% | |
| 30.95 | 30.95 | 30.95 | 30.95 | +1.78% | |
| 30.40 | 30.40 | 30.40 | 30.40 | -0.40% | |
| 30.53 | 30.53 | 30.53 | 30.53 | -0.70% | |
| 30.74 | 30.74 | 30.74 | 30.74 | +0.95% | |
| 30.59 | 30.59 | 30.46 | 30.46 | -1.83% | |
| 30.92 | 31.02 | 30.92 | 31.02 | +0.66% | |
| 30.75 | 30.82 | 30.75 | 30.82 | +0.09% | |
| 30.93 | 30.93 | 30.78 | 30.79 | -0.77% | |
| 31.10 | 31.10 | 31.03 | 31.03 | +0.49% | |
| 30.82 | 30.93 | 30.82 | 30.88 | -0.10% | |
| 30.91 | 30.91 | 30.91 | 30.91 | +0.71% | |
| 30.69 | 30.69 | 30.69 | 30.69 | +0.64% | |
| 30.58 | 30.58 | 30.50 | 30.50 | +1.10% | |
| 30.22 | 30.22 | 30.06 | 30.16 | -0.18% | |
| 30.28 | 30.35 | 30.22 | 30.22 | -1.30% | |
| 30.61 | 30.61 | 30.61 | 30.61 | +1.50% | |
| 30.12 | 30.16 | 30.07 | 30.16 | +0.10% | |
| 30.13 | 30.13 | 30.13 | 30.13 | +0.70% | |
| 29.92 | 29.92 | 29.92 | 29.92 | +1.61% | |
| 29.37 | 29.65 | 29.37 | 29.45 | -0.88% | |
| 29.71 | 29.71 | 29.71 | 29.71 | — |