iShares MSCI Intl Quality Factor ETF (IQLT)

IQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	43.65	43.71	43.48	43.54	43.54	-0.09%	1,288,715
Sep 9, 2025	43.63	43.71	43.51	43.58	43.58	-0.39%	1,102,357
Sep 8, 2025	43.67	43.77	43.53	43.75	43.75	0.76%	803,872
Sep 5, 2025	43.49	43.65	43.25	43.42	43.42	0.65%	1,106,974
Sep 4, 2025	43.04	43.16	42.97	43.14	43.14	0.58%	1,847,081
Sep 3, 2025	42.72	42.91	42.71	42.89	42.89	0.42%	1,024,794
Sep 2, 2025	42.48	42.78	42.47	42.71	42.71	-1.00%	1,310,253
Aug 29, 2025	43.14	43.22	43.09	43.14	43.14	-0.48%	762,058
Aug 28, 2025	43.33	43.40	43.27	43.35	43.35	0.23%	1,587,093
Aug 27, 2025	42.98	43.26	42.97	43.25	43.25	0.07%	1,922,288
Aug 26, 2025	43.15	43.23	43.10	43.22	43.22	-0.05%	2,236,141
Aug 25, 2025	43.63	43.66	43.23	43.24	43.24	-1.23%	840,211
Aug 22, 2025	43.27	43.85	43.27	43.78	43.78	1.51%	1,009,986
Aug 21, 2025	43.13	43.21	43.05	43.13	43.13	-0.48%	2,575,526
Aug 20, 2025	43.32	43.39	43.24	43.34	43.34	0.46%	1,308,709
Aug 19, 2025	43.23	43.30	43.07	43.14	43.14	0.02%	5,978,953
Aug 18, 2025	43.03	43.16	43.03	43.13	43.13	-	19,012,789
Aug 15, 2025	43.12	43.17	43.07	43.13	43.13	0.35%	1,075,024
Aug 14, 2025	42.81	42.99	42.77	42.98	42.98	-0.14%	728,842
Aug 13, 2025	42.93	43.05	42.89	43.04	43.04	0.70%	1,006,471
Aug 12, 2025	42.38	42.74	42.35	42.74	42.74	1.11%	1,145,638
Aug 11, 2025	42.30	42.38	42.22	42.27	42.27	-0.52%	750,667
Aug 8, 2025	42.38	42.56	42.38	42.49	42.49	0.09%	675,703
Aug 7, 2025	42.58	42.59	42.27	42.45	42.45	0.78%	1,388,465
Aug 6, 2025	42.08	42.15	41.99	42.12	42.12	0.33%	2,693,144
Aug 5, 2025	41.99	42.04	41.86	41.98	41.98	-	941,464
Aug 4, 2025	41.84	41.98	41.80	41.98	41.98	1.33%	1,107,500
Aug 1, 2025	41.39	41.49	41.20	41.43	41.43	-0.34%	1,516,217
Jul 31, 2025	41.87	41.91	41.51	41.57	41.57	-1.42%	1,332,584
Jul 30, 2025	42.37	42.45	42.01	42.17	42.17	-0.92%	910,352
Jul 29, 2025	42.58	42.66	42.48	42.56	42.56	-0.47%	1,062,165
Jul 28, 2025	42.96	42.97	42.66	42.76	42.76	-1.34%	2,989,635
Jul 25, 2025	43.05	43.35	43.04	43.34	43.34	-0.30%	898,304
Jul 24, 2025	43.52	43.66	43.46	43.47	43.47	-0.78%	1,674,941
Jul 23, 2025	43.36	43.82	43.32	43.81	43.81	1.91%	1,659,341
Jul 22, 2025	42.79	43.01	42.68	42.99	42.99	0.51%	1,160,214
Jul 21, 2025	42.80	42.95	42.68	42.77	42.77	0.47%	826,192
Jul 18, 2025	42.94	42.95	42.54	42.57	42.57	-0.40%	716,368
Jul 17, 2025	42.66	42.76	42.57	42.74	42.74	0.12%	677,047
Jul 16, 2025	42.50	42.71	42.33	42.69	42.69	0.28%	795,279
Jul 15, 2025	43.06	43.06	42.54	42.57	42.57	-0.88%	1,063,585
Jul 14, 2025	42.82	42.99	42.75	42.95	42.95	-0.14%	782,276
Jul 11, 2025	43.02	43.06	42.93	43.01	43.01	-0.83%	884,413
Jul 10, 2025	43.29	43.42	43.17	43.37	43.37	0.18%	669,602
Jul 9, 2025	43.11	43.30	43.05	43.29	43.29	0.44%	1,015,435
Jul 8, 2025	42.85	43.13	42.76	43.10	43.10	0.65%	1,010,585
Jul 7, 2025	42.92	43.06	42.72	42.82	42.82	-0.83%	765,524
Jul 3, 2025	43.08	43.23	43.08	43.18	43.18	-0.09%	487,603
Jul 2, 2025	42.95	43.23	42.81	43.22	43.22	0.19%	1,092,230
Jul 1, 2025	43.07	43.21	43.02	43.14	43.14	-0.19%	1,388,558

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.