Cboe BZX · EVLU · ETF
iShares MSCI Emerging Markets Value Factor ETF (EVLU) ETF price history
Every Cboe BZX trading session of iShares MSCI Emerging Markets Value Factor ETF from Sep 6, 2024 to Sep 28, 2026: 516 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.
EVLU adjusted close, 2024 to 2026
- $43.59
- All time high, 2026
- $43.60
- 52 week high, $28.32 low
- 516
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
EVLU key facts
- iShares MSCI Emerging Markets Value Factor ETF (EVLU) closed at $41.52 on Sep 28, 2026 on Cboe BZX.
- EVLU's all time high close is $43.59, set on Jun 2, 2026; its all time low close is $20.99 on Apr 8, 2025.
- EVLU's 52 week range is $28.32 to $43.60.
- EVLU returned +45.2% over the year to Sep 28, 2026.
- Since Sep 6, 2024 EVLU returned +84%, +34.4% a year compounded.
- EVLU's deepest drawdown was -17.2% from Oct 7, 2024 to Apr 8, 2025.
- DataCedar holds 516 daily sessions of EVLU history from Sep 6, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EVLU price chart, 2024 to 2026
EVLU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +2.4% |
| 6 months | +27.9% |
| Year to date | +30.4% |
| 1 year | +45.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 6, 2024 | +83.9% |
| Compound annual growth, 2.1 years | +34.4% |
EVLU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.59 on Jun 2, 2026
- All time low close
- $20.99 on Apr 8, 2025
- 52 week high
- $43.60 on Jun 2, 2026
- 52 week low
- $28.32 on Oct 10, 2025
- Deepest drawdown
- -17.2% from Oct 7, 2024 to Apr 8, 2025, recovered Jun 9, 2025
- Best single session
- +7.0% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 21.4%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2025, +39%
EVLU 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. 2024 starts on Sep 6, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.44 | $43.60 | $32.12 | $41.52 | +30.6% | 800.2K | 185 |
| 2025 | $22.99 | $32.04 | $20.99 | $31.79 | +38.5% | 516.2K | 250 |
| 2024 | $22.67 | $25.67 | $22.40 | $22.95 | n/a | 80.5K | 81 |
EVLU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.52 | -2.1% |
| August 2026 | $42.39 | +5.5% |
| July 2026 | $40.18 | -1.7% |
| June 2026 | $40.89 | -2.5% |
| May 2026 | $41.92 | +13.7% |
| April 2026 | $36.87 | +11.1% |
| March 2026 | $33.20 | -10.3% |
| February 2026 | $37.00 | +7.6% |
| January 2026 | $34.40 | +8.2% |
| December 2025 | $31.79 | +2.7% |
| November 2025 | $30.96 | -0.9% |
| October 2025 | $31.23 | +8.0% |
About the EVLU data
Daily bars. 516 sessions from Sep 6, 2024 to Sep 28, 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 Sep 6, 2024, 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/EVLU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EUHY iShares Euro High Yield Corporate Bond USD Hedged ETF
- EUIG iShares Euro Investment Grade Corporate Bond USD Hedged ETF
- EUV Corgi Lithography & Semiconductor Photonics ETF
- EUVX Corgi Lithography & Semiconductor Photonics 2x Daily ETF
- EVUS iShares ESG Aware MSCI USA Value ETF
- EWUS iShares MSCI United Kingdom Small Cap ETF
- EXPN Horizon Expansion Leaders ETF
- EYES Corgi Data & Surveillance ETF
Common questions
EVLU share price history
