iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
24.26
-0.20 (-0.82%)
May 23, 2025, 4:00 PM - Market closed
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 24.14 | 24.36 | 24.14 | 24.26 | 24.26 | -0.81% | 13,005 |
| May 22, 2025 | 24.39 | 24.60 | 24.35 | 24.46 | 24.46 | -0.11% | 10,728 |
| May 21, 2025 | 24.75 | 24.81 | 24.48 | 24.48 | 24.48 | -0.99% | 4,086 |
| May 20, 2025 | 24.77 | 24.78 | 23.74 | 24.73 | 24.73 | -0.29% | 219,141 |
| May 19, 2025 | 24.69 | 24.81 | 24.69 | 24.80 | 24.80 | 0.38% | 1,402 |
| May 16, 2025 | 24.62 | 24.71 | 24.58 | 24.71 | 24.71 | 0.66% | 11,072 |
| May 15, 2025 | 24.48 | 24.63 | 24.48 | 24.55 | 24.55 | 0.50% | 6,563 |
| May 14, 2025 | 24.48 | 24.50 | 24.37 | 24.42 | 24.42 | -0.08% | 9,928 |
| May 13, 2025 | 24.44 | 24.54 | 24.34 | 24.44 | 24.44 | 0.35% | 25,950 |
| May 12, 2025 | 24.27 | 24.39 | 24.24 | 24.36 | 24.36 | 2.77% | 32,675 |
| May 9, 2025 | 23.78 | 23.88 | 23.70 | 23.70 | 23.70 | -0.19% | 6,850 |
| May 8, 2025 | 23.82 | 23.91 | 23.75 | 23.75 | 23.75 | 0.26% | 4,823 |
| May 7, 2025 | 23.70 | 23.70 | 23.65 | 23.69 | 23.69 | -0.21% | 8,379 |
| May 6, 2025 | 23.77 | 24.41 | 23.73 | 23.74 | 23.74 | -0.81% | 6,327 |
| May 5, 2025 | 23.98 | 24.02 | 23.93 | 23.93 | 23.93 | -0.10% | 15,910 |
| May 2, 2025 | 23.93 | 23.99 | 23.93 | 23.96 | 23.96 | 1.76% | 9,705 |
| May 1, 2025 | 23.53 | 23.66 | 23.51 | 23.54 | 23.54 | 0.41% | 13,835 |
| Apr 30, 2025 | 23.42 | 23.45 | 23.26 | 23.45 | 23.45 | 0.09% | 1,400 |
| Apr 29, 2025 | 23.31 | 23.42 | 23.31 | 23.42 | 23.42 | 0.49% | 1,755 |
| Apr 28, 2025 | 23.23 | 23.31 | 23.23 | 23.31 | 23.31 | 0.25% | 11,256 |
| Apr 25, 2025 | 23.10 | 23.27 | 23.10 | 23.25 | 23.25 | 0.51% | 3,674 |
| Apr 24, 2025 | 22.96 | 23.13 | 22.92 | 23.13 | 23.13 | 1.86% | 4,250 |
| Apr 23, 2025 | 22.83 | 22.83 | 22.68 | 22.71 | 22.71 | 1.29% | 6,401 |
| Apr 22, 2025 | 22.51 | 22.51 | 22.42 | 22.42 | 22.42 | 2.06% | 670 |
| Apr 21, 2025 | 21.98 | 21.98 | 21.97 | 21.97 | 21.97 | -1.82% | 191 |
| Apr 17, 2025 | 22.33 | 22.60 | 22.33 | 22.37 | 22.37 | 0.29% | 24,967 |
| Apr 16, 2025 | 22.56 | 22.56 | 22.31 | 22.31 | 22.31 | -2.04% | 170 |
| Apr 15, 2025 | 22.89 | 22.89 | 22.77 | 22.77 | 22.77 | -0.62% | 138 |
| Apr 14, 2025 | 22.83 | 22.92 | 22.82 | 22.92 | 22.92 | 1.53% | 1,334 |
| Apr 11, 2025 | 22.34 | 22.68 | 22.33 | 22.57 | 22.57 | 1.73% | 1,624 |
| Apr 10, 2025 | 22.31 | 22.69 | 21.85 | 22.19 | 22.19 | -3.61% | 2,879 |
| Apr 9, 2025 | 21.22 | 23.02 | 20.86 | 23.02 | 23.02 | 9.03% | 13,256 |
| Apr 8, 2025 | 21.93 | 21.96 | 21.00 | 21.11 | 21.11 | -0.64% | 9,865 |
| Apr 7, 2025 | 20.65 | 22.48 | 20.65 | 21.25 | 21.25 | -0.81% | 58,345 |
| Apr 4, 2025 | 21.88 | 22.01 | 21.42 | 21.42 | 21.42 | -5.59% | 40,465 |
| Apr 3, 2025 | 22.98 | 23.02 | 22.69 | 22.69 | 22.69 | -3.46% | 3,056 |
| Apr 2, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.32% | 755 |
| Apr 1, 2025 | 23.40 | 23.42 | 23.32 | 23.42 | 23.42 | 0.18% | 1,625 |
| Mar 31, 2025 | 23.00 | 23.41 | 23.00 | 23.38 | 23.38 | 0.36% | 19,670 |
| Mar 28, 2025 | 23.39 | 23.39 | 23.30 | 23.30 | 23.30 | -1.95% | 39,739 |
| Mar 27, 2025 | 23.65 | 23.83 | 23.61 | 23.76 | 23.76 | -0.11% | 2,946 |
| Mar 26, 2025 | 23.98 | 23.98 | 23.77 | 23.79 | 23.79 | -1.26% | 1,468 |
| Mar 25, 2025 | 24.12 | 24.12 | 24.02 | 24.09 | 24.09 | 0.22% | 3,115 |
| Mar 24, 2025 | 24.00 | 24.04 | 23.97 | 24.04 | 24.04 | 1.18% | 2,445 |
| Mar 21, 2025 | 23.68 | 23.76 | 23.68 | 23.76 | 23.76 | -0.23% | 108,129 |
| Mar 20, 2025 | 23.92 | 23.96 | 23.77 | 23.81 | 23.81 | -0.20% | 2,260 |
| Mar 19, 2025 | 23.96 | 23.96 | 23.86 | 23.86 | 23.86 | 0.63% | 7,359 |
| Mar 18, 2025 | 23.72 | 23.74 | 23.71 | 23.71 | 23.71 | -1.02% | 5,794 |
| Mar 17, 2025 | 23.88 | 24.03 | 23.88 | 23.96 | 23.96 | 0.91% | 1,908 |
| Mar 14, 2025 | 23.54 | 23.74 | 23.54 | 23.74 | 23.74 | 1.93% | 2,346 |