iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
40.02
-0.28 (-0.69%)
At close: Mar 28, 2025, 4:00 PM
39.17
-0.85 (-2.14%)
Pre-market: Mar 31, 2025, 7:10 AM EDT
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 40.83 | 41.18 | 40.76 | 41.03 | 41.03 | 0.20% | 1,056,932 |
| Mar 18, 2025 | 40.95 | 41.00 | 40.71 | 40.95 | 40.95 | -0.10% | 2,145,529 |
| Mar 17, 2025 | 40.64 | 41.07 | 40.64 | 40.99 | 40.99 | 0.96% | 873,845 |
| Mar 14, 2025 | 40.20 | 40.60 | 40.16 | 40.60 | 40.60 | 1.78% | 926,109 |
| Mar 13, 2025 | 39.97 | 40.08 | 39.77 | 39.89 | 39.89 | -0.62% | 857,574 |
| Mar 12, 2025 | 40.15 | 40.24 | 39.85 | 40.14 | 40.14 | 0.40% | 1,105,370 |
| Mar 11, 2025 | 40.19 | 40.19 | 39.66 | 39.98 | 39.98 | -0.22% | 1,889,204 |
| Mar 10, 2025 | 40.35 | 40.46 | 39.78 | 40.07 | 40.07 | -2.08% | 1,198,962 |
| Mar 7, 2025 | 40.49 | 40.95 | 40.48 | 40.92 | 40.92 | 1.34% | 2,832,819 |
| Mar 6, 2025 | 40.50 | 40.88 | 40.37 | 40.38 | 40.38 | -1.25% | 4,346,773 |
| Mar 5, 2025 | 40.60 | 41.01 | 40.57 | 40.89 | 40.89 | 1.64% | 2,811,897 |
| Mar 4, 2025 | 39.94 | 40.63 | 39.67 | 40.23 | 40.23 | 0.12% | 2,175,258 |
| Mar 3, 2025 | 40.56 | 40.65 | 39.95 | 40.18 | 40.18 | 0.78% | 1,285,124 |
| Feb 28, 2025 | 39.73 | 39.88 | 39.47 | 39.87 | 39.87 | 0.28% | 1,187,141 |
| Feb 27, 2025 | 40.15 | 40.15 | 39.75 | 39.76 | 39.76 | -1.41% | 934,688 |
| Feb 26, 2025 | 40.44 | 40.62 | 40.22 | 40.33 | 40.33 | -0.07% | 1,740,239 |
| Feb 25, 2025 | 40.45 | 40.46 | 40.18 | 40.36 | 40.36 | 0.55% | 6,686,387 |
| Feb 24, 2025 | 40.26 | 40.39 | 40.06 | 40.14 | 40.14 | -0.20% | 10,702,855 |
| Feb 21, 2025 | 40.47 | 40.47 | 40.13 | 40.22 | 40.22 | -0.49% | 892,740 |
| Feb 20, 2025 | 40.26 | 40.44 | 40.17 | 40.42 | 40.42 | 0.80% | 775,602 |
| Feb 19, 2025 | 40.10 | 40.21 | 40.00 | 40.10 | 40.10 | -0.99% | 903,284 |
| Feb 18, 2025 | 40.46 | 40.55 | 40.39 | 40.50 | 40.50 | 0.70% | 629,307 |
| Feb 14, 2025 | 40.43 | 40.48 | 40.20 | 40.22 | 40.22 | -0.07% | 805,723 |
| Feb 13, 2025 | 39.90 | 40.26 | 39.84 | 40.25 | 40.25 | 1.28% | 1,030,028 |
| Feb 12, 2025 | 39.33 | 39.82 | 39.31 | 39.74 | 39.74 | 0.40% | 1,052,299 |
| Feb 11, 2025 | 39.37 | 39.61 | 39.34 | 39.58 | 39.58 | 0.51% | 867,205 |
| Feb 10, 2025 | 39.31 | 39.42 | 39.27 | 39.38 | 39.38 | 0.77% | 664,688 |
| Feb 7, 2025 | 39.45 | 39.48 | 39.03 | 39.08 | 39.08 | -1.01% | 4,983,763 |
| Feb 6, 2025 | 39.38 | 39.58 | 39.34 | 39.48 | 39.48 | 0.38% | 8,385,736 |
| Feb 5, 2025 | 39.17 | 39.38 | 39.10 | 39.33 | 39.33 | 1.05% | 808,589 |
| Feb 4, 2025 | 38.72 | 39.00 | 38.71 | 38.92 | 38.92 | 1.06% | 1,014,077 |
| Feb 3, 2025 | 38.28 | 38.74 | 38.22 | 38.51 | 38.51 | -0.95% | 1,525,670 |
| Jan 31, 2025 | 39.19 | 39.35 | 38.85 | 38.88 | 38.88 | -0.84% | 1,399,165 |
| Jan 30, 2025 | 39.18 | 39.41 | 39.08 | 39.21 | 39.21 | 1.11% | 1,177,993 |
| Jan 29, 2025 | 38.79 | 38.88 | 38.62 | 38.78 | 38.78 | 0.18% | 931,581 |
| Jan 28, 2025 | 38.78 | 38.81 | 38.49 | 38.71 | 38.71 | -0.51% | 1,170,729 |
| Jan 27, 2025 | 38.68 | 38.92 | 38.68 | 38.91 | 38.91 | -0.08% | 911,504 |
| Jan 24, 2025 | 38.98 | 39.08 | 38.92 | 38.94 | 38.94 | 0.46% | 637,892 |
| Jan 23, 2025 | 38.53 | 38.76 | 38.49 | 38.76 | 38.76 | 0.68% | 777,700 |
| Jan 22, 2025 | 38.67 | 38.70 | 38.50 | 38.50 | 38.50 | -0.03% | 784,951 |
| Jan 21, 2025 | 38.26 | 38.51 | 38.21 | 38.51 | 38.51 | 1.80% | 1,720,877 |
| Jan 17, 2025 | 37.89 | 38.06 | 37.77 | 37.83 | 37.83 | 0.24% | 803,526 |
| Jan 16, 2025 | 37.58 | 37.89 | 37.54 | 37.74 | 37.74 | 0.99% | 1,662,158 |