iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
197.67
-0.41 (-0.21%)
At close: Dec 1, 2025, 4:00 PM EST
197.64
-0.03 (-0.02%)
After-hours: Dec 1, 2025, 8:00 PM EST
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 196.82 | 198.65 | 196.76 | 197.67 | 197.67 | -0.21% | 183,492 |
| Nov 28, 2025 | 197.60 | 198.21 | 197.32 | 198.08 | 198.08 | 0.37% | 696,137 |
| Nov 26, 2025 | 196.78 | 197.91 | 196.62 | 197.34 | 197.34 | 0.69% | 1,368,171 |
| Nov 25, 2025 | 193.58 | 196.24 | 193.02 | 195.99 | 195.99 | 1.19% | 2,469,997 |
| Nov 24, 2025 | 192.66 | 194.10 | 192.02 | 193.68 | 193.68 | 0.89% | 1,851,352 |
| Nov 21, 2025 | 189.82 | 193.51 | 189.82 | 191.98 | 191.98 | 1.38% | 4,583,479 |
| Nov 20, 2025 | 194.25 | 194.99 | 189.22 | 189.36 | 189.36 | -1.25% | 4,122,319 |
| Nov 19, 2025 | 191.30 | 192.96 | 190.85 | 191.75 | 191.75 | 0.36% | 4,873,713 |
| Nov 18, 2025 | 191.28 | 192.20 | 189.69 | 191.07 | 191.07 | -0.65% | 28,135,637 |
| Nov 17, 2025 | 193.60 | 194.62 | 191.53 | 192.32 | 192.32 | -1.06% | 1,302,726 |
| Nov 14, 2025 | 192.95 | 195.51 | 192.81 | 194.38 | 194.38 | -0.27% | 2,055,203 |
| Nov 13, 2025 | 196.35 | 196.76 | 194.48 | 194.91 | 194.91 | -1.07% | 1,971,385 |
| Nov 12, 2025 | 197.20 | 197.29 | 196.29 | 197.01 | 197.01 | 0.25% | 1,099,639 |
| Nov 11, 2025 | 195.32 | 196.72 | 195.32 | 196.52 | 196.52 | 0.31% | 1,078,541 |
| Nov 10, 2025 | 194.79 | 196.12 | 194.30 | 195.91 | 195.91 | 1.40% | 1,166,031 |
| Nov 7, 2025 | 192.60 | 193.25 | 190.90 | 193.21 | 193.21 | -0.03% | 1,772,481 |
| Nov 6, 2025 | 195.04 | 195.04 | 192.83 | 193.27 | 193.27 | -1.03% | 1,324,441 |
| Nov 5, 2025 | 194.27 | 196.34 | 194.25 | 195.29 | 195.29 | 0.40% | 1,211,463 |
| Nov 4, 2025 | 194.29 | 195.45 | 194.22 | 194.52 | 194.52 | -0.77% | 1,205,501 |
| Nov 3, 2025 | 197.01 | 197.08 | 195.07 | 196.02 | 196.02 | -0.14% | 1,333,174 |
| Oct 31, 2025 | 197.32 | 197.32 | 195.61 | 196.30 | 196.30 | -0.20% | 2,342,280 |
| Oct 30, 2025 | 197.20 | 198.22 | 196.70 | 196.70 | 196.70 | -0.82% | 1,446,549 |
| Oct 29, 2025 | 199.53 | 199.97 | 197.63 | 198.32 | 198.32 | -0.41% | 4,191,896 |
| Oct 28, 2025 | 199.59 | 199.67 | 198.85 | 199.13 | 199.13 | -0.03% | 1,534,897 |
| Oct 27, 2025 | 198.51 | 199.27 | 198.19 | 199.18 | 199.18 | 1.18% | 1,147,214 |
| Oct 24, 2025 | 197.12 | 197.48 | 196.80 | 196.86 | 196.86 | 0.39% | 822,787 |
| Oct 23, 2025 | 194.94 | 196.50 | 194.94 | 196.09 | 196.09 | 0.64% | 1,504,604 |
| Oct 22, 2025 | 195.81 | 196.12 | 193.98 | 194.85 | 194.85 | -0.65% | 1,750,793 |
| Oct 21, 2025 | 195.36 | 196.55 | 195.26 | 196.13 | 196.13 | 0.27% | 1,041,444 |
| Oct 20, 2025 | 194.27 | 195.97 | 194.27 | 195.61 | 195.61 | 1.11% | 765,379 |
| Oct 17, 2025 | 191.66 | 193.82 | 191.66 | 193.46 | 193.46 | 0.61% | 1,309,704 |
| Oct 16, 2025 | 194.14 | 194.16 | 191.23 | 192.29 | 192.29 | -0.73% | 1,565,378 |
| Oct 15, 2025 | 194.33 | 195.25 | 192.17 | 193.71 | 193.71 | 0.35% | 968,472 |
| Oct 14, 2025 | 191.10 | 193.85 | 190.74 | 193.03 | 193.03 | 0.08% | 1,099,097 |
| Oct 13, 2025 | 192.79 | 193.33 | 192.07 | 192.88 | 192.88 | 0.98% | 873,982 |
| Oct 10, 2025 | 196.12 | 196.48 | 190.90 | 191.01 | 191.01 | -2.43% | 1,424,042 |
| Oct 9, 2025 | 196.89 | 197.01 | 195.38 | 195.77 | 195.77 | -0.47% | 1,041,077 |
| Oct 8, 2025 | 196.11 | 196.80 | 195.93 | 196.69 | 196.69 | 0.45% | 1,005,164 |
| Oct 7, 2025 | 197.02 | 197.28 | 195.50 | 195.81 | 195.81 | -0.51% | 1,223,379 |
| Oct 6, 2025 | 196.91 | 197.37 | 196.38 | 196.81 | 196.81 | 0.17% | 1,483,512 |
| Oct 3, 2025 | 196.35 | 197.50 | 196.35 | 196.47 | 196.47 | 0.06% | 1,474,930 |
| Oct 2, 2025 | 196.16 | 196.46 | 195.39 | 196.36 | 196.36 | 0.27% | 2,024,069 |
| Oct 1, 2025 | 193.83 | 196.02 | 193.72 | 195.84 | 195.84 | 0.69% | 2,328,579 |
| Sep 30, 2025 | 193.05 | 194.62 | 192.97 | 194.50 | 194.50 | 0.59% | 1,080,289 |
| Sep 29, 2025 | 193.30 | 193.75 | 192.93 | 193.36 | 193.36 | 0.39% | 1,336,980 |
| Sep 26, 2025 | 191.57 | 192.68 | 191.32 | 192.60 | 192.60 | 0.68% | 1,036,899 |
| Sep 25, 2025 | 191.30 | 191.66 | 190.37 | 191.30 | 191.30 | -0.47% | 1,539,441 |
| Sep 24, 2025 | 192.93 | 192.95 | 191.90 | 192.20 | 192.20 | -0.35% | 1,162,457 |
| Sep 23, 2025 | 193.53 | 194.00 | 192.53 | 192.87 | 192.87 | -0.47% | 1,556,674 |
| Sep 22, 2025 | 192.36 | 193.85 | 192.32 | 193.78 | 193.78 | 0.56% | 1,552,453 |