iShares MSCI Intl Quality Factor ETF (IQLT)

NYSEARCA: IQLT · Real-Time Price · USD

50.52

-0.31 (-0.61%)

At close: Nov 10, 2026, 4:00 PM EST

50.52

0.00 (0.00%)

After-hours: Nov 10, 2026, 8:00 PM EST

IQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.55	50.63	50.22	50.52	50.52	-0.61%	841,119
Nov 9, 2026	50.30	50.95	50.25	50.83	50.83	2.77%	1,272,487
Nov 6, 2026	49.27	49.76	49.20	49.46	49.46	-0.76%	1,327,981
Nov 5, 2026	50.93	50.93	49.82	49.84	49.84	-2.83%	1,667,050
Nov 4, 2026	51.04	51.33	51.01	51.29	51.29	2.03%	1,240,037
Nov 3, 2026	50.57	50.59	50.22	50.27	50.27	-0.53%	1,181,750
Nov 2, 2026	50.56	50.83	50.44	50.54	50.54	0.26%	2,228,552
Oct 30, 2026	50.46	50.60	50.14	50.41	50.41	-0.55%	1,155,380
Oct 29, 2026	50.47	50.71	50.45	50.69	50.69	0.70%	1,207,081
Oct 28, 2026	50.11	50.41	50.07	50.34	50.34	-	765,174
Oct 27, 2026	50.10	50.39	50.03	50.34	50.34	0.72%	1,261,095
Oct 26, 2026	50.07	50.21	49.98	49.98	49.98	0.22%	1,034,239
Oct 23, 2026	49.76	49.98	49.67	49.87	49.87	-0.58%	1,187,547
Oct 22, 2026	50.18	50.27	49.99	50.16	50.16	-0.75%	1,233,101
Oct 21, 2026	50.69	50.69	50.34	50.54	50.54	0.34%	1,260,069
Oct 20, 2026	50.13	50.51	50.10	50.37	50.37	0.76%	2,376,648
Oct 19, 2026	50.17	50.28	49.98	49.99	49.99	-0.52%	1,186,015
Oct 16, 2026	50.48	50.71	50.14	50.25	50.25	0.10%	1,379,521
Oct 15, 2026	49.84	50.23	49.73	50.20	50.20	1.19%	1,326,359
Oct 14, 2026	49.66	49.84	49.51	49.61	49.61	-0.56%	1,891,272
Oct 13, 2026	49.92	49.95	49.68	49.89	49.89	0.46%	1,794,651
Oct 12, 2026	49.82	49.84	49.63	49.66	49.66	-0.36%	1,343,900
Oct 9, 2026	49.65	49.84	49.61	49.84	49.84	0.93%	1,089,741
Oct 8, 2026	49.21	49.42	49.08	49.38	49.38	0.14%	1,503,424
Oct 7, 2026	49.22	49.39	49.12	49.31	49.31	-0.92%	1,755,907
Oct 6, 2026	49.90	49.97	49.76	49.77	49.77	0.14%	1,657,330
Oct 5, 2026	49.49	49.77	49.34	49.70	49.70	-0.20%	1,685,807
Oct 2, 2026	49.63	49.86	49.52	49.80	49.80	1.22%	2,149,321
Oct 1, 2026	49.32	49.43	48.99	49.20	49.20	-0.55%	3,008,620
Sep 30, 2026	49.89	49.92	49.40	49.47	49.47	-0.68%	3,425,265
Sep 29, 2026	49.77	49.84	49.47	49.81	49.81	-0.22%	1,839,333
Sep 28, 2026	49.85	50.16	49.70	49.92	49.92	-0.44%	1,106,623
Sep 25, 2026	49.95	50.16	49.78	50.14	50.14	0.72%	1,493,652
Sep 24, 2026	49.78	49.98	49.55	49.78	49.78	-0.42%	2,203,546
Sep 23, 2026	50.29	50.30	49.82	49.99	49.99	-1.48%	1,279,581
Sep 22, 2026	50.64	50.87	50.46	50.74	50.74	0.38%	1,663,313
Sep 21, 2026	50.50	50.63	50.32	50.55	50.55	0.94%	1,361,124
Sep 18, 2026	50.11	50.12	49.90	50.08	50.08	-0.54%	988,969
Sep 17, 2026	50.45	50.55	50.32	50.35	50.35	0.84%	918,645
Sep 16, 2026	50.40	50.42	49.67	49.93	49.93	-0.30%	924,788
Sep 15, 2026	50.11	50.12	49.89	50.08	50.08	-0.16%	1,771,720
Sep 14, 2026	50.13	50.44	50.03	50.16	50.16	-0.63%	1,459,566
Sep 11, 2026	50.65	50.68	50.44	50.48	50.48	0.58%	1,473,074
Sep 10, 2026	50.40	50.50	50.14	50.19	50.19	-0.81%	1,498,834
Sep 9, 2026	50.93	50.97	50.55	50.60	50.60	-1.29%	1,334,232
Sep 8, 2026	51.47	51.58	51.24	51.26	51.26	-0.64%	1,253,243
Sep 4, 2026	51.35	51.71	51.35	51.59	51.59	0.02%	1,258,284
Sep 3, 2026	51.44	51.65	51.29	51.58	51.58	0.96%	1,381,463
Sep 2, 2026	51.00	51.09	50.92	51.09	51.09	0.45%	1,299,401
Sep 1, 2026	51.19	51.26	50.78	50.86	50.86	-1.19%	1,727,852