iShares MSCI Global Quality Factor ETF (AQLT)

AQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.40	29.41	29.24	29.30	29.30	-0.88%	838
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.