iShares MSCI Intl Quality Factor ETF (IQLT)

IQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.83	42.87	42.53	42.82	42.82	-0.09%	1,448,595
May 29, 2025	42.89	42.89	42.67	42.86	42.86	0.56%	1,046,194
May 28, 2025	42.68	42.74	42.54	42.62	42.62	-1.09%	1,158,624
May 27, 2025	43.16	43.20	43.01	43.09	43.09	1.27%	1,175,438
May 23, 2025	42.12	42.64	42.12	42.55	42.55	0.14%	728,947
May 22, 2025	42.29	42.59	42.25	42.49	42.49	-0.16%	979,467
May 21, 2025	42.80	43.00	42.53	42.56	42.56	-0.72%	995,421
May 20, 2025	42.71	42.89	42.71	42.87	42.87	0.40%	1,960,667
May 19, 2025	42.30	42.71	42.30	42.70	42.70	0.80%	1,476,174
May 16, 2025	42.29	42.39	42.15	42.36	42.36	0.09%	1,273,929
May 15, 2025	42.08	42.32	42.04	42.32	42.32	1.00%	1,012,740
May 14, 2025	42.22	42.22	41.84	41.90	41.90	-0.36%	974,390
May 13, 2025	41.95	42.14	41.88	42.05	42.05	0.10%	1,061,747
May 12, 2025	41.83	42.01	41.59	42.01	42.01	0.55%	1,302,326
May 9, 2025	41.91	41.91	41.71	41.78	41.78	0.34%	2,327,503
May 8, 2025	41.86	41.88	41.63	41.64	41.64	-0.50%	4,252,839
May 7, 2025	41.90	42.03	41.72	41.85	41.85	-0.12%	6,721,211
May 6, 2025	41.87	42.06	41.87	41.90	41.90	-0.12%	3,691,000
May 5, 2025	41.99	42.07	41.95	41.95	41.95	0.19%	1,059,896
May 2, 2025	41.85	41.98	41.74	41.87	41.87	1.92%	1,227,860
May 1, 2025	41.38	41.38	41.03	41.08	41.08	-0.39%	1,112,102
Apr 30, 2025	41.08	41.36	40.85	41.24	41.24	0.19%	2,111,959
Apr 29, 2025	40.99	41.25	40.99	41.16	41.16	0.10%	2,998,630
Apr 28, 2025	40.90	41.15	40.86	41.12	41.12	0.46%	29,086,223
Apr 25, 2025	40.77	40.95	40.68	40.93	40.93	0.10%	870,492
Apr 24, 2025	40.53	40.91	40.50	40.89	40.89	1.51%	1,032,353
Apr 23, 2025	40.56	40.69	40.18	40.28	40.28	-0.05%	1,034,989
Apr 22, 2025	40.09	40.51	40.06	40.30	40.30	1.77%	1,065,128
Apr 21, 2025	39.88	39.92	39.34	39.60	39.60	-0.40%	771,139
Apr 17, 2025	39.71	40.02	39.63	39.76	39.76	1.02%	1,198,961
Apr 16, 2025	39.47	39.75	39.19	39.36	39.36	-0.46%	1,071,395
Apr 15, 2025	39.50	39.76	39.46	39.54	39.54	0.66%	723,707
Apr 14, 2025	39.20	39.54	38.97	39.28	39.28	0.90%	1,575,959
Apr 11, 2025	38.07	39.04	38.07	38.93	38.93	2.50%	2,109,508
Apr 10, 2025	37.88	38.13	37.10	37.98	37.98	-1.66%	3,005,382
Apr 9, 2025	35.95	38.66	35.83	38.62	38.62	7.58%	3,197,420
Apr 8, 2025	37.23	37.27	35.52	35.90	35.90	-0.22%	2,561,945
Apr 7, 2025	35.74	37.47	35.51	35.98	35.98	-2.57%	2,059,046
Apr 4, 2025	38.10	38.17	36.90	36.93	36.93	-6.15%	2,372,414
Apr 3, 2025	39.79	39.90	39.31	39.35	39.35	-1.53%	1,344,099
Apr 2, 2025	39.59	39.99	39.59	39.96	39.96	0.40%	902,154
Apr 1, 2025	39.75	39.93	39.58	39.80	39.80	0.28%	1,001,650
Mar 31, 2025	39.50	39.76	39.35	39.69	39.69	-0.82%	952,450
Mar 28, 2025	40.22	40.22	39.98	40.02	40.02	-0.69%	741,120
Mar 27, 2025	40.15	40.38	40.13	40.30	40.30	0.25%	519,032
Mar 26, 2025	40.43	40.56	40.10	40.20	40.20	-1.08%	876,465
Mar 25, 2025	40.76	40.81	40.57	40.64	40.64	0.40%	1,024,649
Mar 24, 2025	40.43	40.57	40.34	40.48	40.48	-0.02%	677,842
Mar 21, 2025	40.43	40.54	40.33	40.49	40.49	-0.81%	914,800
Mar 20, 2025	40.55	40.83	40.52	40.82	40.82	-0.51%	1,211,707

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.