iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
45.01
-1.00 (-2.17%)
At close: Mar 26, 2026, 4:00 PM EDT
45.01
0.00 (0.00%)
After-hours: Mar 26, 2026, 8:00 PM EDT
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 45.44 | 45.74 | 44.98 | 45.01 | 45.01 | -2.17% | 1,063,136 |
| Mar 25, 2026 | 46.11 | 46.22 | 45.77 | 46.01 | 46.01 | 1.32% | 1,400,494 |
| Mar 24, 2026 | 45.05 | 45.63 | 44.98 | 45.41 | 45.41 | -0.37% | 1,963,068 |
| Mar 23, 2026 | 45.37 | 46.06 | 45.17 | 45.58 | 45.58 | 2.29% | 2,278,576 |
| Mar 20, 2026 | 45.56 | 45.63 | 44.30 | 44.56 | 44.56 | -2.69% | 2,327,744 |
| Mar 19, 2026 | 45.14 | 46.08 | 45.08 | 45.79 | 45.79 | -0.17% | 1,656,571 |
| Mar 18, 2026 | 46.46 | 46.53 | 45.85 | 45.87 | 45.87 | -2.03% | 1,077,007 |
| Mar 17, 2026 | 47.01 | 47.08 | 46.78 | 46.82 | 46.82 | 0.11% | 1,850,670 |
| Mar 16, 2026 | 46.54 | 46.88 | 46.48 | 46.77 | 46.77 | 1.74% | 1,858,356 |
| Mar 13, 2026 | 46.53 | 46.78 | 45.89 | 45.97 | 45.97 | -0.91% | 1,128,509 |
| Mar 12, 2026 | 46.64 | 46.66 | 46.22 | 46.39 | 46.39 | -1.11% | 2,026,228 |
| Mar 11, 2026 | 46.78 | 47.09 | 46.63 | 46.91 | 46.91 | -0.23% | 2,430,198 |
| Mar 10, 2026 | 47.31 | 47.71 | 46.94 | 47.02 | 47.02 | -0.04% | 3,212,949 |
| Mar 9, 2026 | 46.00 | 47.22 | 45.69 | 47.04 | 47.04 | 0.73% | 3,819,974 |
| Mar 6, 2026 | 46.30 | 46.91 | 46.19 | 46.70 | 46.70 | -0.87% | 1,745,442 |
| Mar 5, 2026 | 47.33 | 47.57 | 46.64 | 47.11 | 47.11 | -2.00% | 2,117,830 |
| Mar 4, 2026 | 47.83 | 48.11 | 47.63 | 48.07 | 48.07 | 1.29% | 2,770,259 |
| Mar 3, 2026 | 47.03 | 47.68 | 46.55 | 47.46 | 47.46 | -2.91% | 3,838,179 |
| Mar 2, 2026 | 48.72 | 49.08 | 48.68 | 48.88 | 48.88 | -1.63% | 1,671,448 |
| Feb 27, 2026 | 49.67 | 49.91 | 49.59 | 49.69 | 49.69 | 0.30% | 1,836,704 |
| Feb 26, 2026 | 49.66 | 49.68 | 49.21 | 49.54 | 49.54 | -0.36% | 2,049,835 |
| Feb 25, 2026 | 49.60 | 49.78 | 49.50 | 49.72 | 49.72 | 0.75% | 1,695,956 |
| Feb 24, 2026 | 49.19 | 49.45 | 49.12 | 49.35 | 49.35 | 0.59% | 3,180,076 |
| Feb 23, 2026 | 49.12 | 49.28 | 48.90 | 49.06 | 49.06 | -0.41% | 2,523,634 |
| Feb 20, 2026 | 48.74 | 49.28 | 48.74 | 49.26 | 49.26 | 1.03% | 2,002,417 |
| Feb 19, 2026 | 48.53 | 48.76 | 48.43 | 48.76 | 48.76 | -0.37% | 2,762,020 |
| Feb 18, 2026 | 48.87 | 49.14 | 48.82 | 48.94 | 48.94 | 0.25% | 2,280,843 |
| Feb 17, 2026 | 48.46 | 48.86 | 48.24 | 48.82 | 48.82 | 0.18% | 1,841,062 |
| Feb 13, 2026 | 48.54 | 48.80 | 48.34 | 48.73 | 48.73 | 0.62% | 2,366,458 |
| Feb 12, 2026 | 48.87 | 48.87 | 48.31 | 48.43 | 48.43 | -1.08% | 1,728,366 |
| Feb 11, 2026 | 48.97 | 49.07 | 48.63 | 48.96 | 48.96 | 0.62% | 2,345,582 |
| Feb 10, 2026 | 48.80 | 48.89 | 48.66 | 48.66 | 48.66 | 0.10% | 2,804,420 |
| Feb 9, 2026 | 48.26 | 48.67 | 48.26 | 48.61 | 48.61 | 1.14% | 2,229,125 |
| Feb 6, 2026 | 47.61 | 48.08 | 47.60 | 48.06 | 48.06 | 1.99% | 1,617,211 |
| Feb 5, 2026 | 47.27 | 47.50 | 47.09 | 47.12 | 47.12 | -1.09% | 1,685,118 |
| Feb 4, 2026 | 48.04 | 48.10 | 47.41 | 47.64 | 47.64 | 0.11% | 3,704,278 |
| Feb 3, 2026 | 47.57 | 47.74 | 47.24 | 47.59 | 47.59 | -0.56% | 2,425,273 |
| Feb 2, 2026 | 47.59 | 47.95 | 47.59 | 47.86 | 47.86 | 0.53% | 1,375,822 |
| Jan 30, 2026 | 48.05 | 48.12 | 47.46 | 47.61 | 47.61 | -1.45% | 1,427,308 |
| Jan 29, 2026 | 48.50 | 48.54 | 47.78 | 48.31 | 48.31 | 0.69% | 9,650,725 |
| Jan 28, 2026 | 48.17 | 48.23 | 47.79 | 47.98 | 47.98 | -0.85% | 34,717,155 |
| Jan 27, 2026 | 48.08 | 48.50 | 48.08 | 48.39 | 48.39 | 1.49% | 1,153,774 |
| Jan 26, 2026 | 47.67 | 47.84 | 47.66 | 47.68 | 47.68 | 0.51% | 890,567 |
| Jan 23, 2026 | 47.10 | 47.46 | 46.97 | 47.44 | 47.44 | 0.74% | 1,250,311 |
| Jan 22, 2026 | 47.18 | 47.25 | 47.01 | 47.09 | 47.09 | 0.34% | 1,010,007 |
| Jan 21, 2026 | 46.73 | 47.07 | 46.45 | 46.93 | 46.93 | 0.71% | 1,624,475 |
| Jan 20, 2026 | 46.64 | 46.91 | 46.52 | 46.60 | 46.60 | -1.38% | 1,154,040 |
| Jan 16, 2026 | 47.25 | 47.27 | 47.02 | 47.25 | 47.25 | 0.38% | 1,112,957 |
| Jan 15, 2026 | 47.21 | 47.23 | 47.05 | 47.07 | 47.07 | 0.15% | 1,221,991 |
| Jan 14, 2026 | 46.87 | 47.02 | 46.81 | 47.00 | 47.00 | 0.51% | 1,280,259 |