iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
48.28
-0.45 (-0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
48.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.27 | 48.40 | 48.11 | 48.29 | - | -0.90% | 502,268 |
| Apr 27, 2026 | 48.95 | 49.01 | 48.69 | 48.73 | 48.73 | -0.53% | 1,019,124 |
| Apr 24, 2026 | 48.81 | 49.06 | 48.71 | 48.99 | 48.99 | 0.74% | 1,191,151 |
| Apr 23, 2026 | 48.85 | 49.04 | 48.14 | 48.63 | 48.63 | -0.71% | 1,353,198 |
| Apr 22, 2026 | 49.09 | 49.09 | 48.78 | 48.98 | 48.98 | 0.51% | 1,120,339 |
| Apr 21, 2026 | 49.43 | 49.46 | 48.70 | 48.73 | 48.73 | -1.77% | 1,217,015 |
| Apr 20, 2026 | 49.51 | 49.62 | 49.24 | 49.61 | 49.61 | -0.14% | 831,362 |
| Apr 17, 2026 | 49.78 | 50.00 | 49.64 | 49.68 | 49.68 | 1.37% | 1,152,063 |
| Apr 16, 2026 | 49.29 | 49.33 | 48.89 | 49.01 | 49.01 | -0.24% | 980,579 |
| Apr 15, 2026 | 49.13 | 49.19 | 48.93 | 49.13 | 49.13 | -0.43% | 1,412,411 |
| Apr 14, 2026 | 49.19 | 49.40 | 49.11 | 49.34 | 49.34 | 0.90% | 1,594,064 |
| Apr 13, 2026 | 48.27 | 48.91 | 48.22 | 48.90 | 48.90 | 0.74% | 1,119,586 |
| Apr 10, 2026 | 48.76 | 48.82 | 48.38 | 48.54 | 48.54 | 0.41% | 1,315,021 |
| Apr 9, 2026 | 48.05 | 48.57 | 47.94 | 48.34 | 48.34 | -0.14% | 1,379,759 |
| Apr 8, 2026 | 48.53 | 48.53 | 48.09 | 48.41 | 48.41 | 3.51% | 2,325,691 |
| Apr 7, 2026 | 46.42 | 46.85 | 46.09 | 46.77 | 46.77 | -0.15% | 2,871,709 |
| Apr 6, 2026 | 46.69 | 46.92 | 46.63 | 46.84 | 46.84 | 0.47% | 2,213,583 |
| Apr 2, 2026 | 45.89 | 46.81 | 45.89 | 46.62 | 46.62 | -0.53% | 3,789,401 |
| Apr 1, 2026 | 46.71 | 47.14 | 46.61 | 46.87 | 46.87 | 1.38% | 4,194,137 |
| Mar 31, 2026 | 45.47 | 46.24 | 45.34 | 46.23 | 46.23 | 3.15% | 3,871,457 |
| Mar 30, 2026 | 45.14 | 45.24 | 44.66 | 44.82 | 44.82 | 0.34% | 2,409,522 |
| Mar 27, 2026 | 44.85 | 45.12 | 44.53 | 44.67 | 44.67 | -0.76% | 1,552,137 |
| Mar 26, 2026 | 45.44 | 45.74 | 44.98 | 45.01 | 45.01 | -2.17% | 1,063,139 |
| 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% | 2,278,584 |
| 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% | 1,128,513 |
| 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% | 3,819,985 |
| Mar 6, 2026 | 46.30 | 46.91 | 46.19 | 46.70 | 46.70 | -0.87% | 1,745,497 |
| 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% | 3,838,184 |
| 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% | 1,841,840 |
| 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% | 2,525,323 |
| Feb 20, 2026 | 48.74 | 49.28 | 48.74 | 49.26 | 49.26 | 1.03% | 2,002,435 |
| Feb 19, 2026 | 48.53 | 48.76 | 48.43 | 48.76 | 48.76 | -0.37% | 2,762,033 |
| 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 |