iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
27.60
+0.17 (0.61%)
At close: Oct 8, 2025, 4:00 PM EDT
27.60
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.57 | 27.62 | 27.57 | 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 |
| Sep 25, 2025 | 26.84 | 26.88 | 26.78 | 26.81 | 26.81 | -0.66% | 4,132 |
| Sep 24, 2025 | 26.94 | 26.99 | 26.93 | 26.99 | 26.99 | -0.66% | 38,357 |
| Sep 23, 2025 | 27.30 | 27.30 | 27.14 | 27.17 | 27.17 | -0.41% | 4,671 |
| Sep 22, 2025 | 27.11 | 27.28 | 27.11 | 27.28 | 27.28 | 0.65% | 4,959 |
| Sep 19, 2025 | 27.02 | 27.10 | 27.02 | 27.10 | 27.10 | 0.05% | 3,945 |
| Sep 18, 2025 | 27.02 | 27.14 | 27.02 | 27.09 | 27.09 | 0.98% | 11,485 |
| Sep 17, 2025 | 26.89 | 26.89 | 26.82 | 26.83 | 26.83 | -0.03% | 12,199 |
| Sep 16, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.22% | 561 |
| Sep 15, 2025 | 26.77 | 26.78 | 26.71 | 26.78 | 26.78 | 0.58% | 1,242 |
| Sep 12, 2025 | 26.62 | 26.66 | 26.59 | 26.62 | 26.62 | -0.47% | 7,355 |
| Sep 11, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.82% | 153 |
| Sep 10, 2025 | 26.49 | 26.58 | 26.49 | 26.53 | 26.53 | -0.02% | 18,353 |
| Sep 9, 2025 | 26.45 | 26.53 | 26.43 | 26.53 | 26.53 | 0.47% | 2,786 |
| Sep 8, 2025 | 26.44 | 26.44 | 26.41 | 26.41 | 26.41 | 0.26% | 154 |
| Sep 5, 2025 | 26.49 | 26.50 | 26.27 | 26.34 | 26.34 | -0.08% | 679 |
| Sep 4, 2025 | 26.28 | 26.36 | 26.17 | 26.36 | 26.36 | 0.89% | 2,517 |
| Sep 3, 2025 | 26.22 | 26.25 | 26.12 | 26.13 | 26.13 | 0.55% | 9,599 |
| Sep 2, 2025 | 25.88 | 26.00 | 25.78 | 25.99 | 25.99 | -0.52% | 29,107 |
| Aug 29, 2025 | 26.12 | 26.14 | 26.11 | 26.12 | 26.12 | -0.79% | 9,992 |
| Aug 28, 2025 | 26.33 | 26.36 | 26.29 | 26.33 | 26.33 | 0.22% | 47,113 |
| Aug 27, 2025 | 26.20 | 26.27 | 26.16 | 26.27 | 26.27 | 0.36% | 52,762 |
| Aug 26, 2025 | 26.10 | 26.19 | 26.08 | 26.18 | 26.18 | 0.17% | 15,238 |
| Aug 25, 2025 | 26.22 | 26.23 | 26.13 | 26.13 | 26.13 | -0.25% | 42,165 |
| Aug 22, 2025 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | 1.38% | 121 |
| Aug 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.32% | 11,360 |
| Aug 20, 2025 | 25.86 | 25.93 | 25.77 | 25.93 | 25.93 | -0.34% | 11,360 |
| Aug 19, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -0.43% | 11,458 |
| Aug 18, 2025 | 26.17 | 26.17 | 26.05 | 26.13 | 26.13 | - | 5,246 |
| Aug 15, 2025 | 26.17 | 26.17 | 26.13 | 26.13 | 26.13 | - | 445 |
| Aug 14, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | -0.11% | 1,373 |
| Aug 13, 2025 | 26.18 | 26.18 | 26.12 | 26.16 | 26.16 | 0.48% | 7,558 |
| Aug 12, 2025 | 25.89 | 26.03 | 25.89 | 26.03 | 26.03 | 1.19% | 251 |
| Aug 11, 2025 | 25.79 | 25.84 | 25.72 | 25.72 | 25.72 | -0.26% | 324 |
| Aug 8, 2025 | 25.75 | 25.79 | 25.71 | 25.79 | 25.79 | 1.01% | 4,065 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.49 | 25.53 | 25.53 | -0.21% | 5,409 |
| Aug 6, 2025 | 25.49 | 25.63 | 25.49 | 25.59 | 25.59 | 0.52% | 3,104 |
| Aug 5, 2025 | 25.58 | 25.59 | 25.45 | 25.45 | 25.45 | -0.64% | 5,198 |
| Aug 4, 2025 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | 1.57% | 256 |
| Aug 1, 2025 | 25.25 | 25.31 | 25.13 | 25.22 | 25.22 | -0.99% | 11,921 |
| Jul 31, 2025 | 25.70 | 25.73 | 25.47 | 25.47 | 25.47 | -0.43% | 11,976 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.51 | 25.58 | 25.58 | -0.41% | 9,147 |