iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
41.78
+0.14 (0.34%)
At close: May 9, 2025, 4:00 PM
41.78
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.91 | 41.91 | 41.71 | 41.78 | 41.78 | 0.34% | 1,634,803 |
| 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 |
| 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 |