iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
23.30
-0.46 (-1.95%)
Mar 28, 2025, 4:00 PM EST - Market closed
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 23.55 | 23.55 | 23.26 | 23.29 | 23.29 | -1.58% | 6,543 |
| Mar 12, 2025 | 23.56 | 23.71 | 23.56 | 23.66 | 23.66 | 0.25% | 4,225 |
| Mar 11, 2025 | 23.54 | 23.60 | 23.54 | 23.60 | 23.60 | -0.56% | 1,075 |
| Mar 10, 2025 | 24.13 | 24.13 | 23.62 | 23.74 | 23.74 | -2.86% | 3,323 |
| Mar 7, 2025 | 24.16 | 24.44 | 24.08 | 24.44 | 24.44 | 0.57% | 4,538 |
| Mar 6, 2025 | 24.44 | 24.50 | 24.21 | 24.30 | 24.30 | -1.44% | 5,971 |
| Mar 5, 2025 | 24.40 | 24.69 | 24.36 | 24.65 | 24.65 | 1.36% | 14,637 |
| Mar 4, 2025 | 24.24 | 24.54 | 24.24 | 24.32 | 24.32 | -0.05% | 5,232 |
| Mar 3, 2025 | 24.68 | 24.68 | 24.34 | 24.34 | 24.34 | -1.12% | 25,780 |
| Feb 28, 2025 | 24.43 | 24.61 | 24.33 | 24.61 | 24.61 | 0.63% | 2,912 |
| Feb 27, 2025 | 24.73 | 24.86 | 24.46 | 24.46 | 24.46 | -1.64% | 5,976 |
| Feb 26, 2025 | 24.80 | 24.87 | 24.80 | 24.86 | 24.86 | -0.12% | 157,823 |
| Feb 25, 2025 | 24.83 | 24.94 | 24.83 | 24.90 | 24.90 | -0.13% | 5,044 |
| Feb 24, 2025 | 25.12 | 25.14 | 24.93 | 24.93 | 24.93 | -0.54% | 94,487 |
| 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 |