iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
28.76
-0.08 (-0.29%)
At close: Jan 7, 2026, 4:00 PM EST
28.76
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 28.87 | 28.91 | 28.79 | 28.86 | - | 0.07% | 14,719 |
| 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 |
| Dec 8, 2025 | 28.27 | 28.27 | 28.10 | 28.12 | 27.99 | -0.44% | 26,991 |
| Dec 5, 2025 | 28.40 | 28.40 | 28.25 | 28.25 | 28.11 | 0.13% | 659 |
| Dec 4, 2025 | 28.24 | 28.24 | 28.12 | 28.21 | 28.07 | 0.11% | 19,826 |
| Dec 3, 2025 | 28.09 | 28.22 | 28.09 | 28.18 | 28.04 | 0.34% | 11,563 |
| Dec 2, 2025 | 28.03 | 28.13 | 28.03 | 28.08 | 27.95 | 0.38% | 13,209 |
| Dec 1, 2025 | 28.02 | 28.16 | 27.95 | 27.98 | 27.84 | -0.41% | 26,272 |
| Nov 28, 2025 | 28.02 | 28.09 | 28.02 | 28.09 | 27.96 | 0.30% | 212 |
| Nov 26, 2025 | 27.90 | 28.04 | 27.90 | 28.01 | 27.87 | 1.02% | 19,597 |
| Nov 25, 2025 | 27.43 | 27.73 | 27.43 | 27.73 | 27.59 | 0.98% | 4,128 |
| Nov 24, 2025 | 27.16 | 27.49 | 27.16 | 27.46 | 27.32 | 1.42% | 9,359 |
| Nov 21, 2025 | 26.86 | 27.24 | 26.82 | 27.07 | 26.94 | 1.18% | 5,159 |
| Nov 20, 2025 | 27.46 | 27.55 | 26.76 | 26.76 | 26.63 | -1.45% | 24,332 |
| Nov 19, 2025 | 27.22 | 27.22 | 27.15 | 27.15 | 27.02 | 0.37% | 628 |
| Nov 18, 2025 | 27.00 | 27.09 | 26.94 | 27.05 | 26.92 | -0.56% | 1,290 |
| Nov 17, 2025 | 27.53 | 27.53 | 27.12 | 27.20 | 27.07 | -0.59% | 1,832 |
| Nov 14, 2025 | 27.21 | 27.62 | 27.21 | 27.37 | 27.23 | -0.63% | 46,148 |
| Nov 13, 2025 | 27.80 | 27.80 | 27.52 | 27.54 | 27.40 | -1.11% | 3,625 |
| Nov 12, 2025 | 27.83 | 27.85 | 27.82 | 27.85 | 27.71 | 0.12% | 1,398 |
| Nov 11, 2025 | 27.70 | 27.83 | 27.70 | 27.82 | 27.68 | 0.31% | 21,962 |
| Nov 10, 2025 | 27.57 | 27.73 | 27.57 | 27.73 | 27.59 | 1.84% | 2,536 |
| Nov 7, 2025 | 27.06 | 27.23 | 26.97 | 27.23 | 27.09 | -0.12% | 6,202 |
| Nov 6, 2025 | 27.52 | 27.70 | 27.23 | 27.26 | 27.13 | -1.29% | 9,876 |
| Nov 5, 2025 | 27.50 | 27.65 | 27.50 | 27.62 | 27.48 | 0.77% | 9,601 |
| Nov 4, 2025 | 27.38 | 27.62 | 27.38 | 27.41 | 27.27 | -1.23% | 18,295 |
| Nov 3, 2025 | 27.91 | 27.91 | 27.72 | 27.75 | 27.61 | -0.21% | 55,991 |
| Oct 31, 2025 | 27.95 | 27.95 | 27.72 | 27.80 | 27.67 | -0.18% | 3,076 |
| Oct 30, 2025 | 27.95 | 28.02 | 27.85 | 27.85 | 27.72 | -0.49% | 25,261 |
| Oct 29, 2025 | 28.14 | 28.18 | 27.99 | 27.99 | 27.85 | -0.30% | 9,643 |
| Oct 28, 2025 | 28.00 | 28.10 | 28.00 | 28.07 | 27.94 | 0.16% | 2,905 |
| Oct 27, 2025 | 27.96 | 28.03 | 27.94 | 28.03 | 27.89 | 1.06% | 12,394 |