iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
29.65
+0.25 (0.86%)
At close: Feb 20, 2026, 4:00 PM EST
29.68
+0.03 (0.11%)
After-hours: Feb 20, 2026, 8:00 PM EST
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.51 | 29.68 | 29.50 | 29.65 | 29.65 | 0.86% | 13,997 |
| Feb 19, 2026 | 29.32 | 29.40 | 29.30 | 29.40 | 29.40 | -0.28% | 13,196 |
| Feb 18, 2026 | 29.42 | 29.66 | 29.34 | 29.48 | 29.48 | 0.37% | 8,411 |
| Feb 17, 2026 | 29.30 | 29.44 | 29.09 | 29.37 | 29.37 | 0.24% | 62,823 |
| Feb 13, 2026 | 29.33 | 29.46 | 29.19 | 29.30 | 29.30 | 0.48% | 15,616 |
| Feb 12, 2026 | 29.65 | 29.97 | 29.15 | 29.16 | 29.16 | -1.59% | 52,186 |
| Feb 11, 2026 | 29.59 | 29.74 | 29.54 | 29.63 | 29.63 | 0.34% | 21,146 |
| Feb 10, 2026 | 29.68 | 29.85 | 29.53 | 29.53 | 29.53 | -0.32% | 61,437 |
| Feb 9, 2026 | 29.52 | 29.69 | 29.48 | 29.63 | 29.63 | 0.48% | 25,780 |
| Feb 6, 2026 | 29.08 | 30.18 | 29.08 | 29.49 | 29.49 | 2.05% | 22,601 |
| Feb 5, 2026 | 28.90 | 29.23 | 28.80 | 28.89 | 28.89 | -0.67% | 24,385 |
| Feb 4, 2026 | 29.43 | 29.43 | 29.04 | 29.09 | 29.09 | -0.48% | 17,616 |
| Feb 3, 2026 | 29.52 | 29.52 | 29.09 | 29.23 | 29.23 | -0.98% | 7,747 |
| Feb 2, 2026 | 29.41 | 29.54 | 29.41 | 29.52 | 29.52 | 0.75% | 26,237 |
| Jan 30, 2026 | 29.40 | 29.43 | 29.24 | 29.30 | 29.30 | -0.88% | 10,653 |
| Jan 29, 2026 | 29.55 | 29.60 | 29.16 | 29.56 | 29.56 | 0.31% | 14,455 |
| Jan 28, 2026 | 29.54 | 29.58 | 29.36 | 29.47 | 29.47 | -0.04% | 5,836 |
| Jan 27, 2026 | 29.51 | 29.58 | 29.46 | 29.48 | 29.48 | 0.48% | 7,477 |
| Jan 26, 2026 | 29.30 | 29.40 | 29.30 | 29.34 | 29.34 | 0.68% | 16,028 |
| Jan 23, 2026 | 29.02 | 29.18 | 29.02 | 29.14 | 29.14 | 0.46% | 14,261 |
| Jan 22, 2026 | 28.99 | 29.09 | 28.96 | 29.01 | 29.01 | 0.54% | 3,758 |
| Jan 21, 2026 | 28.66 | 28.94 | 28.62 | 28.85 | 28.85 | 1.27% | 15,358 |
| Jan 20, 2026 | 28.63 | 28.74 | 28.47 | 28.49 | 28.49 | -1.73% | 32,252 |
| Jan 16, 2026 | 29.01 | 29.04 | 28.97 | 28.99 | 28.99 | 0.09% | 27,533 |
| Jan 15, 2026 | 29.05 | 29.09 | 28.97 | 28.97 | 28.97 | 0.26% | 20,714 |
| Jan 14, 2026 | 28.85 | 28.89 | 28.73 | 28.89 | 28.89 | -0.12% | 19,310 |
| Jan 13, 2026 | 28.99 | 29.00 | 28.84 | 28.92 | 28.92 | -0.28% | 25,870 |
| Jan 12, 2026 | 28.83 | 29.03 | 28.83 | 29.01 | 29.00 | 0.50% | 7,884 |
| Jan 9, 2026 | 28.91 | 29.01 | 28.80 | 28.86 | 28.86 | 0.47% | 41,557 |
| Jan 8, 2026 | 28.71 | 28.75 | 28.68 | 28.73 | 28.73 | -0.11% | 3,117 |
| Jan 7, 2026 | 28.87 | 28.91 | 28.76 | 28.76 | 28.76 | -0.28% | 15,910 |
| Jan 6, 2026 | 28.62 | 28.88 | 28.62 | 28.84 | 28.84 | 0.94% | 11,112 |
| Jan 5, 2026 | 28.50 | 28.66 | 28.50 | 28.57 | 28.57 | 0.90% | 76,271 |
| Jan 2, 2026 | 28.31 | 28.32 | 28.17 | 28.32 | 28.32 | 0.74% | 22,747 |
| Dec 31, 2025 | 28.17 | 28.22 | 28.11 | 28.11 | 28.11 | -0.33% | 10,554 |
| Dec 30, 2025 | 28.34 | 28.47 | 28.19 | 28.20 | 28.20 | -0.51% | 27,414 |
| Dec 29, 2025 | 28.38 | 28.39 | 28.25 | 28.35 | 28.35 | -0.28% | 14,866 |
| Dec 26, 2025 | 28.42 | 28.45 | 28.41 | 28.43 | 28.43 | 0.05% | 1,434 |
| Dec 24, 2025 | 28.39 | 28.46 | 28.39 | 28.41 | 28.41 | 0.46% | 2,500 |
| Dec 23, 2025 | 28.28 | 28.31 | 28.22 | 28.28 | 28.28 | 0.39% | 7,847 |
| Dec 22, 2025 | 28.20 | 28.21 | 28.15 | 28.17 | 28.17 | 0.53% | 23,217 |
| Dec 19, 2025 | 28.14 | 28.14 | 28.00 | 28.02 | 28.02 | 0.64% | 2,662 |
| Dec 18, 2025 | 27.82 | 28.02 | 27.82 | 27.84 | 27.84 | 0.80% | 51,068 |
| Dec 17, 2025 | 27.92 | 27.92 | 27.62 | 27.62 | 27.62 | -1.28% | 9,371 |
| Dec 16, 2025 | 27.93 | 27.99 | 27.88 | 27.98 | 27.98 | -0.78% | 17,370 |
| Dec 15, 2025 | 28.16 | 28.22 | 28.16 | 28.20 | 28.06 | 0.33% | 593 |
| Dec 12, 2025 | 28.23 | 28.23 | 28.06 | 28.11 | 27.97 | -0.91% | 9,444 |
| Dec 11, 2025 | 28.26 | 28.44 | 28.20 | 28.37 | 28.23 | 0.23% | 27,793 |
| Dec 10, 2025 | 28.13 | 28.31 | 28.10 | 28.30 | 28.16 | 0.84% | 41,938 |
| Dec 9, 2025 | 28.15 | 28.15 | 28.03 | 28.07 | 27.93 | -0.21% | 7,182 |