iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
28.25
+0.04 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
28.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.40 | 28.25 | 28.25 | 28.25 | 0.13% | 659 |
| Dec 4, 2025 | 28.24 | 28.24 | 28.12 | 28.21 | 28.21 | 0.11% | 19,826 |
| Dec 3, 2025 | 28.09 | 28.22 | 28.09 | 28.18 | 28.18 | 0.34% | 11,563 |
| Dec 2, 2025 | 28.03 | 28.13 | 28.03 | 28.08 | 28.08 | 0.38% | 13,209 |
| Dec 1, 2025 | 28.02 | 28.16 | 27.95 | 27.98 | 27.98 | -0.41% | 26,272 |
| Nov 28, 2025 | 28.02 | 28.09 | 28.02 | 28.09 | 28.09 | 0.30% | 212 |
| Nov 26, 2025 | 27.90 | 28.04 | 27.90 | 28.01 | 28.01 | 1.02% | 19,597 |
| Nov 25, 2025 | 27.43 | 27.73 | 27.43 | 27.73 | 27.73 | 0.98% | 4,128 |
| Nov 24, 2025 | 27.16 | 27.49 | 27.16 | 27.46 | 27.46 | 1.42% | 9,359 |
| Nov 21, 2025 | 26.86 | 27.24 | 26.82 | 27.07 | 27.07 | 1.18% | 5,159 |
| Nov 20, 2025 | 27.46 | 27.55 | 26.76 | 26.76 | 26.76 | -1.45% | 24,332 |
| Nov 19, 2025 | 27.22 | 27.22 | 27.15 | 27.15 | 27.15 | 0.37% | 628 |
| Nov 18, 2025 | 27.00 | 27.09 | 26.94 | 27.05 | 27.05 | -0.56% | 1,290 |
| Nov 17, 2025 | 27.53 | 27.53 | 27.12 | 27.20 | 27.20 | -0.59% | 1,832 |
| Nov 14, 2025 | 27.21 | 27.62 | 27.21 | 27.37 | 27.37 | -0.63% | 46,148 |
| Nov 13, 2025 | 27.80 | 27.80 | 27.52 | 27.54 | 27.54 | -1.11% | 3,625 |
| Nov 12, 2025 | 27.83 | 27.85 | 27.82 | 27.85 | 27.85 | 0.12% | 1,398 |
| Nov 11, 2025 | 27.70 | 27.83 | 27.70 | 27.82 | 27.82 | 0.31% | 21,962 |
| Nov 10, 2025 | 27.57 | 27.73 | 27.57 | 27.73 | 27.73 | 1.84% | 2,536 |
| Nov 7, 2025 | 27.06 | 27.23 | 26.97 | 27.23 | 27.23 | -0.12% | 6,202 |
| Nov 6, 2025 | 27.52 | 27.70 | 27.23 | 27.26 | 27.26 | -1.29% | 9,876 |
| Nov 5, 2025 | 27.50 | 27.65 | 27.50 | 27.62 | 27.62 | 0.77% | 9,601 |
| Nov 4, 2025 | 27.38 | 27.62 | 27.38 | 27.41 | 27.41 | -1.23% | 18,295 |
| Nov 3, 2025 | 27.91 | 27.91 | 27.72 | 27.75 | 27.75 | -0.21% | 55,991 |
| Oct 31, 2025 | 27.95 | 27.95 | 27.72 | 27.80 | 27.80 | -0.18% | 3,076 |
| Oct 30, 2025 | 27.95 | 28.02 | 27.85 | 27.85 | 27.85 | -0.49% | 25,261 |
| Oct 29, 2025 | 28.14 | 28.18 | 27.99 | 27.99 | 27.99 | -0.30% | 9,643 |
| Oct 28, 2025 | 28.00 | 28.10 | 28.00 | 28.07 | 28.07 | 0.16% | 2,905 |
| Oct 27, 2025 | 27.96 | 28.03 | 27.94 | 28.03 | 28.03 | 1.06% | 12,394 |
| Oct 24, 2025 | 27.75 | 27.81 | 27.73 | 27.73 | 27.73 | 0.51% | 5,128 |
| Oct 23, 2025 | 27.62 | 27.62 | 27.59 | 27.59 | 27.59 | 0.43% | 2,355 |
| Oct 22, 2025 | 27.60 | 27.68 | 27.42 | 27.47 | 27.47 | -0.55% | 11,793 |
| Oct 21, 2025 | 27.62 | 27.66 | 27.59 | 27.63 | 27.62 | -0.04% | 116,978 |
| Oct 20, 2025 | 27.63 | 27.67 | 27.59 | 27.64 | 27.64 | 1.18% | 9,421 |
| Oct 17, 2025 | 27.17 | 27.36 | 27.12 | 27.32 | 27.31 | 0.57% | 7,873 |
| Oct 16, 2025 | 27.32 | 27.32 | 27.08 | 27.16 | 27.16 | -0.25% | 49,767 |
| Oct 15, 2025 | 27.36 | 27.36 | 27.22 | 27.23 | 27.23 | 0.59% | 739 |
| Oct 14, 2025 | 27.05 | 27.18 | 27.04 | 27.07 | 27.07 | -0.41% | 28,778 |
| Oct 13, 2025 | 27.15 | 27.18 | 27.12 | 27.18 | 27.18 | 1.36% | 614 |
| Oct 10, 2025 | 27.40 | 27.40 | 26.82 | 26.82 | 26.82 | -2.50% | 3,112 |
| Oct 9, 2025 | 27.53 | 27.57 | 27.46 | 27.51 | 27.51 | -0.33% | 20,570 |
| Oct 8, 2025 | 27.57 | 27.62 | 27.57 | 27.60 | 27.60 | 0.61% | 7,194 |
| Oct 7, 2025 | 27.61 | 27.64 | 27.41 | 27.43 | 27.43 | -0.58% | 70,335 |
| Oct 6, 2025 | 27.48 | 27.63 | 27.48 | 27.59 | 27.59 | 0.65% | 127,749 |
| Oct 3, 2025 | 27.37 | 27.56 | 27.37 | 27.41 | 27.41 | 0.27% | 17,356 |
| Oct 2, 2025 | 27.36 | 27.41 | 27.30 | 27.34 | 27.34 | - | 52,191 |
| Oct 1, 2025 | 27.34 | 27.41 | 27.32 | 27.34 | 27.34 | 0.79% | 15,951 |
| Sep 30, 2025 | 27.01 | 27.13 | 27.01 | 27.13 | 27.13 | 0.57% | 1,686 |
| Sep 29, 2025 | 27.06 | 27.08 | 26.95 | 26.97 | 26.97 | 0.38% | 1,587 |
| Sep 26, 2025 | 26.76 | 26.87 | 26.76 | 26.87 | 26.87 | 0.21% | 1,581 |