Skip to main content
logo
iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
50.17
-0.41 (-0.81%)
Jul 31, 2026, 4:00 PM EDT - Market closed

IQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 202648.6248.9948.3648.3647.64-0.94%1,407,100
Jun 9, 202649.0949.3448.0948.8248.090.43%1,862,049
Jun 8, 202648.7448.8748.5548.6147.880.87%789,345
Jun 5, 202649.0049.0748.0848.1947.47-2.49%1,133,081
Jun 4, 202649.2349.4549.1549.4248.681.10%845,094
Jun 3, 202649.0849.1848.8748.8848.15-0.91%907,059
Jun 2, 202649.0649.3649.0649.3348.590.61%815,789
Jun 1, 202648.8849.1748.6549.0348.30-0.69%1,339,442
May 29, 202649.5449.7149.3749.3748.63-0.04%1,162,069
May 28, 202649.2149.5349.0549.3948.65-0.20%904,157
May 27, 202649.6449.6649.4149.4948.75-0.24%759,907
May 26, 202649.7649.8249.4549.6148.870.49%882,122
May 22, 202649.4749.5849.3149.3748.63-0.26%851,707
May 21, 202648.9349.6748.8249.5048.760.55%915,147
May 20, 202648.6049.3948.5449.2348.491.53%944,487