Skip to main content
logo
iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
52.06
+0.43 (0.83%)
At close: Aug 21, 2026, 4:00 PM EDT
52.99
+0.93 (1.79%)
After-hours: Aug 21, 2026, 8:00 PM EDT

IQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202651.9652.1351.9452.0652.060.83%810,280
Aug 20, 202651.6451.8751.5351.6351.63-0.37%882,095
Aug 19, 202651.7751.9251.6851.8251.821.03%1,093,007
Aug 18, 202651.4751.5951.2551.2951.29-0.97%904,951
Aug 17, 202651.8551.9951.7551.7951.79-0.08%753,839
Aug 14, 202651.9251.9751.7551.8351.830.02%663,356
Aug 13, 202651.7751.8851.7251.8251.820.15%873,764
Aug 12, 202651.7951.8751.6551.7451.740.23%1,076,083
Aug 11, 202651.8151.9051.5251.6251.62-862,955
Aug 10, 202651.7551.7551.5651.6251.62-0.10%1,483,331
Aug 7, 202651.7451.7751.5251.6751.671.19%1,604,052
Aug 6, 202651.2151.2751.0151.0651.06-0.12%1,088,806
Aug 5, 202651.3151.3551.1051.1251.120.31%1,192,972
Aug 4, 202650.7151.0250.6450.9650.961.19%1,527,562
Aug 3, 202650.2550.3850.1250.3650.360.38%1,306,337
Jul 31, 202650.2750.3349.8350.1750.17-0.81%1,345,927
Jul 30, 202650.1750.6150.0550.5850.582.18%2,041,621
Jul 29, 202649.6250.1549.3049.5049.50-0.36%2,126,864
Jul 28, 202649.3649.8049.3449.6849.680.34%2,192,971
Jul 27, 202649.8049.8049.3249.5149.510.16%1,830,541
Jul 24, 202649.5049.7049.3649.4349.430.28%1,191,508
Jul 23, 202649.1449.4249.1449.2949.29-0.92%1,580,553
Jul 22, 202649.8149.9449.7249.7549.750.28%1,128,309
Jul 21, 202649.3849.6549.2149.6149.611.14%1,111,651
Jul 20, 202649.4049.5149.0249.0549.05-0.85%1,644,004
Jul 17, 202649.2349.5649.1749.4749.47-0.12%1,368,582
Jul 16, 202649.3549.7249.3449.5349.53-0.52%1,896,494
Jul 15, 202649.6649.8649.4249.7949.790.87%1,744,722
Jul 14, 202649.5949.7449.3649.3649.360.53%1,825,313
Jul 13, 202649.4149.4749.0549.1049.10-0.93%1,940,585
Jul 10, 202649.5049.6649.2649.5649.560.12%1,400,734
Jul 9, 202649.4349.6349.3649.5049.500.53%2,103,644
Jul 8, 202648.9749.2648.7849.2449.24-0.46%1,793,250
Jul 7, 202649.8149.9049.3449.4749.47-1.00%1,651,357
Jul 6, 202649.8150.0049.7349.9749.970.75%1,280,590
Jul 2, 202649.6949.9549.3049.6049.601.25%2,346,809
Jul 1, 202649.1149.2448.9948.9948.99-1.13%2,282,546
Jun 30, 202649.2749.5749.2149.5549.550.53%1,587,576
Jun 29, 202648.9349.3248.7449.2949.291.19%1,159,120
Jun 26, 202648.5448.9648.5448.7148.71-0.47%1,505,954
Jun 25, 202649.0849.1848.8048.9448.941.09%1,572,355
Jun 24, 202648.3248.5848.2548.4148.41-0.21%1,278,384
Jun 23, 202648.3948.7248.3848.5148.51-1.68%1,151,910
Jun 22, 202649.2949.4249.2349.3449.340.02%954,230
Jun 18, 202649.4749.5149.2349.3349.330.43%2,372,404
Jun 17, 202649.7949.9649.0549.1249.12-0.61%2,733,538
Jun 16, 202649.6749.7049.4049.4249.420.10%1,576,298
Jun 15, 202649.7049.7049.3149.3749.370.42%1,302,919
Jun 12, 202649.8450.0849.6149.9149.160.04%743,624
Jun 11, 202648.9949.9548.8249.8949.143.16%1,632,775