iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
31.90
-0.02 (-0.05%)
At close: Oct 1, 2026, 4:00 PM EDT
31.97
+0.07 (0.21%)
After-hours: Oct 1, 2026, 8:00 PM EDT
AQLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 32.02 | 32.02 | 31.77 | 31.90 | 31.90 | -0.05% | 12,958 |
| Sep 30, 2026 | 32.14 | 32.18 | 31.92 | 31.92 | 31.92 | -0.55% | 6,634 |
| Sep 29, 2026 | 32.16 | 32.16 | 31.95 | 32.10 | 32.10 | 0.02% | 30,548 |
| Sep 28, 2026 | 32.09 | 32.15 | 32.00 | 32.09 | 32.09 | -0.46% | 22,252 |
| Sep 25, 2026 | 32.13 | 32.27 | 32.03 | 32.24 | 32.24 | 0.71% | 86,568 |
| Sep 24, 2026 | 31.87 | 32.08 | 31.86 | 32.01 | 32.01 | 0.16% | 35,371 |
| Sep 23, 2026 | 32.20 | 32.20 | 31.90 | 31.96 | 31.96 | -0.82% | 81,232 |
| Sep 22, 2026 | 32.26 | 32.26 | 32.20 | 32.22 | 32.22 | -0.12% | 6,726 |
| Sep 21, 2026 | 31.86 | 32.33 | 31.86 | 32.26 | 32.26 | 2.03% | 11,243 |
| Sep 18, 2026 | 31.52 | 31.62 | 31.49 | 31.62 | 31.62 | 0.24% | 23,627 |
| Sep 17, 2026 | 31.60 | 31.60 | 31.47 | 31.54 | 31.54 | 0.88% | 18,958 |
| Sep 16, 2026 | 31.39 | 31.39 | 31.08 | 31.27 | 31.27 | 0.19% | 15,699 |
| Sep 15, 2026 | 31.21 | 31.30 | 31.18 | 31.21 | 31.21 | -0.22% | 6,007 |
| Sep 14, 2026 | 31.29 | 31.50 | 31.28 | 31.28 | 31.28 | -1.00% | 36,971 |
| Sep 11, 2026 | 31.66 | 31.66 | 31.55 | 31.60 | 31.59 | 0.86% | 10,112 |
| Sep 10, 2026 | 31.43 | 31.47 | 31.28 | 31.32 | 31.32 | -0.81% | 21,769 |
| Sep 9, 2026 | 31.72 | 31.72 | 31.54 | 31.58 | 31.58 | -0.54% | 9,663 |
| Sep 8, 2026 | 31.95 | 31.95 | 31.75 | 31.75 | 31.75 | -0.67% | 31,161 |
| Sep 4, 2026 | 32.05 | 32.05 | 31.92 | 31.96 | 31.96 | -0.16% | 6,635 |
| Sep 3, 2026 | 31.84 | 32.03 | 31.79 | 32.02 | 32.01 | 0.80% | 5,316 |
| Sep 2, 2026 | 31.62 | 31.80 | 31.62 | 31.76 | 31.76 | 0.49% | 66,128 |
| Sep 1, 2026 | 31.68 | 31.79 | 31.61 | 31.61 | 31.60 | -0.73% | 12,491 |
| Aug 31, 2026 | 31.96 | 31.96 | 31.71 | 31.84 | 31.84 | -0.34% | 17,212 |
| Aug 28, 2026 | 32.14 | 32.26 | 31.91 | 31.95 | 31.95 | -0.56% | 26,015 |
| Aug 27, 2026 | 32.13 | 32.17 | 32.02 | 32.13 | 32.13 | 0.53% | 12,666 |
| Aug 26, 2026 | 32.03 | 32.04 | 31.91 | 31.96 | 31.96 | -0.30% | 14,666 |
| Aug 25, 2026 | 32.06 | 32.06 | 31.98 | 32.06 | 32.06 | 0.49% | 1,728 |
| Aug 24, 2026 | 31.85 | 31.97 | 31.82 | 31.90 | 31.90 | -0.12% | 16,211 |
| Aug 21, 2026 | 31.86 | 32.04 | 31.86 | 31.94 | 31.94 | 0.75% | 24,999 |
| Aug 20, 2026 | 31.88 | 31.88 | 31.70 | 31.70 | 31.70 | -0.99% | 1,522 |
| Aug 19, 2026 | 32.05 | 32.14 | 32.02 | 32.02 | 32.02 | 0.34% | 43,231 |
| Aug 18, 2026 | 32.01 | 32.01 | 31.88 | 31.91 | 31.91 | -0.93% | 17,259 |
| Aug 17, 2026 | 32.31 | 32.33 | 32.15 | 32.21 | 32.21 | -0.22% | 18,438 |
| Aug 14, 2026 | 32.36 | 32.37 | 32.28 | 32.28 | 32.28 | -0.83% | 5,293 |
| Aug 13, 2026 | 32.50 | 32.58 | 32.38 | 32.55 | 32.55 | 0.49% | 1,584 |
| Aug 12, 2026 | 32.35 | 32.39 | 32.35 | 32.39 | 32.39 | 0.25% | 1,074 |
| Aug 11, 2026 | 32.42 | 32.51 | 32.27 | 32.31 | 32.31 | -0.19% | 618,555 |
| Aug 10, 2026 | 32.42 | 32.42 | 32.20 | 32.37 | 32.37 | 0.10% | 18,875 |
| Aug 7, 2026 | 32.31 | 32.38 | 32.24 | 32.34 | 32.34 | 0.82% | 44,642 |
| Aug 6, 2026 | 32.17 | 32.21 | 32.04 | 32.08 | 32.07 | -0.21% | 7,456 |
| Aug 5, 2026 | 32.16 | 32.20 | 32.10 | 32.14 | 32.14 | 0.37% | 10,038 |
| Aug 4, 2026 | 31.57 | 32.12 | 31.57 | 32.02 | 32.02 | 2.01% | 15,214 |
| Aug 3, 2026 | 31.22 | 31.40 | 31.22 | 31.39 | 31.39 | 1.08% | 1,346 |
| Jul 31, 2026 | 30.95 | 31.06 | 30.68 | 31.06 | 31.06 | 0.44% | 793 |
| Jul 30, 2026 | 30.86 | 30.92 | 30.73 | 30.92 | 30.92 | 1.33% | 26,309 |
| Jul 29, 2026 | 30.81 | 30.81 | 30.52 | 30.52 | 30.52 | -1.51% | 31,662 |
| Jul 28, 2026 | 30.88 | 31.03 | 30.80 | 30.98 | 30.98 | 0.16% | 3,494 |
| Jul 27, 2026 | 31.21 | 31.21 | 30.73 | 30.93 | 30.93 | 0.38% | 22,599 |
| Jul 24, 2026 | 30.90 | 31.08 | 30.77 | 30.82 | 30.82 | -0.07% | 81,855 |
| Jul 23, 2026 | 30.87 | 30.91 | 30.84 | 30.84 | 30.84 | -0.99% | 3,873 |