iShares MSCI Intl Quality Factor ETF (IQLT)

IQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.84	50.08	49.61	49.91	49.91	0.04%	743,624
Jun 11, 2026	48.99	49.95	48.82	49.89	49.89	3.16%	1,547,720
Jun 10, 2026	48.62	48.99	48.36	48.36	48.36	-0.94%	1,345,164
Jun 9, 2026	49.09	49.34	48.09	48.82	48.82	0.43%	1,862,049
Jun 8, 2026	48.74	48.87	48.55	48.61	48.61	0.87%	789,345
Jun 5, 2026	49.00	49.07	48.08	48.19	48.19	-2.49%	1,133,081
Jun 4, 2026	49.23	49.45	49.15	49.42	49.42	1.10%	845,094
Jun 3, 2026	49.08	49.18	48.87	48.88	48.88	-0.91%	907,059
Jun 2, 2026	49.06	49.36	49.06	49.33	49.33	0.61%	815,787
Jun 1, 2026	48.88	49.17	48.65	49.03	49.03	-0.69%	1,339,442
May 29, 2026	49.54	49.71	49.37	49.37	49.37	-0.04%	1,162,012
May 28, 2026	49.21	49.53	49.05	49.39	49.39	-0.20%	904,154
May 27, 2026	49.64	49.66	49.41	49.49	49.49	-0.24%	759,610
May 26, 2026	49.76	49.82	49.45	49.61	49.61	0.49%	882,093
May 22, 2026	49.47	49.58	49.31	49.37	49.37	-0.26%	851,707
May 21, 2026	48.93	49.67	48.82	49.50	49.50	0.55%	915,101
May 20, 2026	48.60	49.39	48.54	49.23	49.23	1.53%	944,480
May 19, 2026	48.55	48.75	48.40	48.49	48.49	-0.64%	807,005
May 18, 2026	48.71	48.84	48.43	48.80	48.80	0.93%	1,070,064
May 15, 2026	48.42	48.51	48.22	48.35	48.35	-1.61%	787,463
May 14, 2026	49.24	49.35	49.12	49.14	49.14	-0.49%	791,704
May 13, 2026	49.01	49.39	48.96	49.38	49.38	0.65%	1,192,916
May 12, 2026	49.03	49.12	48.68	49.06	49.06	-0.69%	3,200,539
May 11, 2026	49.31	49.48	49.31	49.40	49.40	-0.26%	941,013
May 8, 2026	49.31	49.53	49.22	49.53	49.53	1.12%	2,573,304
May 7, 2026	49.87	49.87	48.95	48.98	48.98	-1.90%	1,277,587
May 6, 2026	49.79	49.98	49.69	49.93	49.93	2.46%	984,946
May 5, 2026	48.50	48.80	48.36	48.73	48.73	1.42%	2,596,842
May 4, 2026	48.42	48.55	47.91	48.05	48.05	-1.42%	1,415,931
May 1, 2026	48.89	49.08	48.73	48.74	48.74	-0.23%	943,695
Apr 30, 2026	48.39	48.98	48.33	48.85	48.85	2.22%	2,371,288
Apr 29, 2026	47.97	47.97	47.58	47.79	47.79	-1.01%	2,166,314
Apr 28, 2026	48.27	48.40	48.11	48.28	48.28	-0.92%	661,388
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%	1,191,153
Apr 23, 2026	48.85	49.04	48.14	48.63	48.63	-0.71%	1,353,210
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%	1,217,068
Apr 20, 2026	49.51	49.62	49.24	49.61	49.61	-0.14%	831,691
Apr 17, 2026	49.78	50.00	49.64	49.68	49.68	1.37%	1,152,082
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%	1,412,432
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%	1,119,587
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.