Cboe BZX · EQLT · ETF
iShares MSCI Emerging Markets Quality Factor ETF (EQLT) ETF price history
Every Cboe BZX trading session of iShares MSCI Emerging Markets Quality Factor ETF from Feb 25, 2014 to Sep 25, 2026: 3,166 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQLT adjusted close, 2014 to 2026
- $40.55
- All time high, 2026
- $40.63
- 52 week high, $28.13 low
- 3,166
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
EQLT key facts
- iShares MSCI Emerging Markets Quality Factor ETF (EQLT) closed at $38.68 on Sep 25, 2026 on Cboe BZX.
- EQLT's all time high close is $40.55, set on Jun 18, 2026; its all time low close is $20.91 on Apr 8, 2025.
- EQLT's 52 week range is $28.13 to $40.63.
- EQLT returned +36.0% over the year to Sep 25, 2026 and +9.3% over five years.
- Over ten years EQLT returned +40%, +3.4% a year compounded.
- EQLT's deepest drawdown was -43.6% from Sep 21, 2018 to Apr 8, 2025.
- DataCedar holds 3,166 daily sessions of EQLT history from Feb 25, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EQLT price chart, 2014 to 2026
EQLT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +0.5% |
| 6 months | +20.0% |
| Year to date | +26.8% |
| 1 year | +36.0% |
| 3 years | +9.3% |
| 5 years | +9.3% |
| 10 years | +40.0% |
| Since Feb 25, 2014 | +62.1% |
| Compound annual growth, 12.6 years | +3.9% |
EQLT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.55 on Jun 18, 2026
- All time low close
- $20.91 on Apr 8, 2025
- 52 week high
- $40.63 on Jun 22, 2026
- 52 week low
- $28.13 on Oct 10, 2025
- Deepest drawdown
- -43.6% from Sep 21, 2018 to Apr 8, 2025, recovered May 5, 2026
- Best single session
- +7.5% on Feb 17, 2016
- Worst single session
- -35.1% on Sep 6, 2024
- Volatility, 1 year annualised
- 23.9%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +32%
- Worst calendar year
- 2024, -35%
EQLT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Feb 25, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.94 | $40.63 | $30.51 | $38.68 | +27.5% | 496.1K | 184 |
| 2025 | $22.96 | $30.57 | $20.91 | $30.34 | +32.1% | 215.7K | 250 |
| 2024 | $35.38 | $35.38 | $22.70 | $22.96 | -35.1% | 29.8K | 252 |
| 2023 | $35.38 | $35.38 | $35.38 | $35.38 | 0.0% | 0 | 250 |
| 2022 | $35.38 | $35.38 | $35.38 | $35.38 | 0.0% | 0 | 251 |
| 2021 | $35.38 | $35.38 | $35.38 | $35.38 | 0.0% | 0 | 252 |
| 2020 | $35.38 | $35.38 | $35.38 | $35.38 | 0.0% | 0 | 253 |
| 2019 | $30.76 | $35.65 | $30.50 | $35.38 | +14.3% | 394.5K | 252 |
| 2018 | $34.74 | $38.24 | $29.24 | $30.95 | -10.7% | 428.8K | 251 |
| 2017 | $29.07 | $35.16 | $28.77 | $34.64 | +19.9% | 283.2K | 251 |
| 2016 | $24.92 | $30.09 | $20.90 | $28.88 | +12.3% | 209.1K | 252 |
| 2015 | $26.78 | $27.89 | $24.38 | $25.72 | -3.7% | 327K | 252 |
| 2014 | $23.92 | $26.89 | $23.36 | $26.71 | n/a | 496.7K | 216 |
EQLT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.68 | -1.7% |
| August 2026 | $39.35 | +6.0% |
| July 2026 | $37.11 | -3.5% |
| June 2026 | $38.47 | -3.5% |
| May 2026 | $39.88 | +8.9% |
| April 2026 | $36.64 | +15.9% |
| March 2026 | $31.61 | -8.1% |
| February 2026 | $34.40 | +5.9% |
| January 2026 | $32.49 | +7.1% |
| December 2025 | $30.34 | +2.5% |
| November 2025 | $29.60 | -1.2% |
| October 2025 | $29.98 | +4.3% |
About the EQLT data
Daily bars. 3,166 sessions from Feb 25, 2014 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EQLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- ENTL Leverage Shares 2X Long ENTG Daily ETF
- EO Corgi EOSE 2x Daily ETF
- EOSU T-REX 2X Long EOSE Daily Target ETF
- EPRF Innovator S&P Investment Grade Preferred ETF
- ESG Northern Trust STOXX US ESG Select ETF
- ESGG Northern Trust STOXX Global ESG Select ETF
- ESGV Vanguard ESG U.S. Stock ETF
- ESML iShares ESG Aware MSCI USA Small-Cap ETF
Common questions
EQLT share price history
