iShares MSCI Global Quality Factor ETF (AQLT)

BATS: AQLT · Real-Time Price · USD

31.73

+0.34 (1.08%)

At close: Nov 11, 2026, 4:00 PM EST

31.73

0.00 (0.00%)

After-hours: Nov 11, 2026, 4:10 PM EST

AQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.80	31.83	31.73	31.73	31.73	1.08%	70,826
Nov 10, 2026	31.36	31.44	31.25	31.39	31.39	-0.33%	8,080
Nov 9, 2026	30.95	31.56	30.95	31.49	31.49	2.95%	14,484
Nov 6, 2026	30.48	30.77	30.48	30.59	30.59	1.32%	16,854
Nov 5, 2026	31.20	31.21	30.17	30.19	30.19	-5.11%	41,242
Nov 4, 2026	31.74	31.97	31.74	31.82	31.82	1.74%	15,538
Nov 3, 2026	31.34	31.36	31.26	31.27	31.27	-0.15%	64,370
Nov 2, 2026	32.71	32.71	31.32	31.32	31.32	-0.03%	21,052
Oct 30, 2026	31.57	31.59	31.19	31.33	31.33	-1.50%	9,249
Oct 29, 2026	31.76	31.82	31.70	31.81	31.81	0.05%	9,302
Oct 28, 2026	31.74	31.86	31.73	31.79	31.79	0.20%	6,309
Oct 27, 2026	31.62	31.76	31.62	31.73	31.73	0.54%	9,497
Oct 26, 2026	31.51	31.68	31.48	31.56	31.56	0.55%	71,145
Oct 23, 2026	31.48	32.26	31.39	31.39	31.39	-0.73%	111,439
Oct 22, 2026	31.74	31.74	31.58	31.62	31.62	-1.50%	5,711
Oct 21, 2026	32.01	32.18	32.01	32.10	32.10	0.53%	5,854
Oct 20, 2026	31.86	32.02	31.86	31.94	31.94	0.11%	18,055
Oct 19, 2026	31.96	32.08	31.90	31.90	31.90	0.17%	3,961
Oct 16, 2026	32.15	32.22	31.75	31.84	31.84	-1.03%	42,529
Oct 15, 2026	31.93	32.24	31.93	32.17	32.17	0.33%	4,386
Oct 14, 2026	32.30	32.39	31.98	32.07	32.07	-0.81%	5,965
Oct 13, 2026	32.39	32.41	32.33	32.33	32.33	-0.15%	7,983
Oct 12, 2026	32.54	32.61	32.35	32.38	32.38	-0.20%	9,468
Oct 9, 2026	32.41	32.45	32.35	32.45	32.44	1.01%	10,104
Oct 8, 2026	32.28	32.41	32.06	32.12	32.12	-1.01%	12,512
Oct 7, 2026	32.30	32.48	32.26	32.45	32.45	-0.27%	36,973
Oct 6, 2026	32.51	32.58	32.44	32.54	32.54	0.79%	3,916
Oct 5, 2026	32.33	33.15	32.25	32.28	32.28	0.20%	125,679
Oct 2, 2026	32.19	32.27	32.15	32.22	32.22	0.98%	24,025
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