iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
25.06
-0.28 (-1.11%)
Feb 21, 2025, 4:00 PM EST - Market closed
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.28 | 25.29 | 25.06 | 25.06 | 25.06 | -1.11% | 13,801 |
| Feb 20, 2025 | 25.29 | 25.35 | 25.24 | 25.35 | 25.35 | -0.05% | 3,477 |
| Feb 19, 2025 | 25.24 | 25.36 | 25.24 | 25.36 | 25.36 | 0.21% | 1,573 |
| Feb 18, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 25.30 | -0.07% | 42,586 |
| Feb 14, 2025 | 25.33 | 25.35 | 25.32 | 25.32 | 25.32 | -0.25% | 1,986 |
| Feb 13, 2025 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.95% | 10,719 |
| Feb 12, 2025 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | -0.06% | 1,967 |
| Feb 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.32% | 262 |
| Feb 10, 2025 | 25.16 | 25.16 | 25.05 | 25.08 | 25.08 | 0.59% | 7,575 |
| Feb 7, 2025 | 25.01 | 25.01 | 24.90 | 24.93 | 24.93 | -0.82% | 4,093 |
| Feb 6, 2025 | 25.19 | 25.19 | 25.09 | 25.14 | 25.14 | 0.26% | 501 |
| Feb 5, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.07 | 0.43% | 250 |
| Feb 4, 2025 | 24.90 | 24.97 | 24.90 | 24.97 | 24.97 | 0.47% | 279 |
| Feb 3, 2025 | 24.52 | 24.85 | 24.52 | 24.85 | 24.85 | -0.47% | 1,451 |
| Jan 31, 2025 | 25.06 | 25.06 | 24.96 | 24.97 | 24.97 | -0.63% | 1,113 |
| Jan 30, 2025 | 24.94 | 25.21 | 24.90 | 25.13 | 25.13 | 1.07% | 4,464 |
| Jan 29, 2025 | 24.87 | 24.90 | 24.76 | 24.86 | 24.86 | -0.17% | 1,822 |
| Jan 28, 2025 | 24.68 | 24.91 | 24.66 | 24.90 | 24.90 | 0.81% | 3,774 |
| Jan 27, 2025 | 24.72 | 24.80 | 24.60 | 24.70 | 24.70 | -1.38% | 5,153 |
| Jan 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.13% | 124 |
| Jan 23, 2025 | 24.86 | 25.01 | 24.86 | 25.01 | 25.01 | 0.51% | 3,580 |
| Jan 22, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | 0.90% | 12,363 |
| Jan 21, 2025 | 24.59 | 24.71 | 24.54 | 24.66 | 24.66 | 1.09% | 4,746 |
| Jan 17, 2025 | 24.43 | 24.48 | 24.40 | 24.40 | 24.40 | 0.35% | 2,328 |
| Jan 16, 2025 | 24.38 | 24.40 | 24.31 | 24.31 | 24.31 | 0.12% | 56,806 |
| Jan 15, 2025 | 24.21 | 24.36 | 24.18 | 24.29 | 24.29 | 1.61% | 11,264 |
| Jan 14, 2025 | 23.95 | 23.95 | 23.74 | 23.90 | 23.90 | -0.24% | 5,275 |
| Jan 13, 2025 | 23.76 | 23.96 | 23.76 | 23.96 | 23.96 | -0.32% | 10,699 |
| Jan 10, 2025 | 24.01 | 24.12 | 23.99 | 24.04 | 24.04 | -1.23% | 3,994 |
| Jan 8, 2025 | 24.25 | 24.36 | 24.19 | 24.34 | 24.34 | -0.07% | 31,704 |
| Jan 7, 2025 | 24.48 | 24.51 | 24.31 | 24.35 | 24.35 | -0.65% | 58,812 |
| Jan 6, 2025 | 24.51 | 24.69 | 24.51 | 24.51 | 24.51 | 1.03% | 7,135 |
| Jan 3, 2025 | 24.12 | 24.32 | 24.12 | 24.26 | 24.26 | 0.84% | 3,245 |
| Jan 2, 2025 | 24.22 | 24.22 | 23.99 | 24.06 | 24.06 | -0.41% | 9,758 |
| Dec 31, 2024 | 24.23 | 24.23 | 24.08 | 24.16 | 24.16 | -0.19% | 26,778 |
| Dec 30, 2024 | 24.05 | 24.21 | 24.05 | 24.21 | 24.21 | -0.95% | 504 |
| Dec 27, 2024 | 24.36 | 24.44 | 24.30 | 24.44 | 24.43 | -0.96% | 16,778 |
| Dec 26, 2024 | 24.67 | 24.69 | 24.64 | 24.68 | 24.67 | 0.17% | 9,791 |
| Dec 24, 2024 | 24.55 | 24.64 | 24.55 | 24.64 | 24.63 | 0.48% | 1,632 |
| Dec 23, 2024 | 24.40 | 24.52 | 24.25 | 24.52 | 24.51 | 1.06% | 24,615 |
| Dec 20, 2024 | 24.48 | 24.48 | 24.26 | 24.26 | 24.26 | 0.14% | 4,346 |
| Dec 19, 2024 | 24.33 | 24.35 | 24.23 | 24.23 | 24.22 | -0.18% | 82,063 |
| Dec 18, 2024 | 24.75 | 24.75 | 24.27 | 24.27 | 24.27 | -2.46% | 64,763 |
| Dec 17, 2024 | 24.93 | 24.95 | 24.85 | 24.88 | 24.88 | -0.15% | 19,609 |
| Dec 16, 2024 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | 0.10% | 6,635,955 |
| Dec 13, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.89 | -0.21% | 100 |