iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
171.29
-0.18 (-0.10%)
May 9, 2025, 11:54 AM - Market open
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 172.01 | 173.20 | 170.88 | 171.47 | 171.47 | 0.29% | 1,041,171 |
| May 7, 2025 | 170.53 | 171.56 | 169.23 | 170.97 | 170.97 | 0.55% | 1,490,973 |
| May 6, 2025 | 170.22 | 171.40 | 169.79 | 170.03 | 170.03 | -0.97% | 2,539,080 |
| May 5, 2025 | 171.16 | 172.62 | 171.08 | 171.70 | 171.70 | -0.34% | 1,108,436 |
| May 2, 2025 | 171.40 | 172.77 | 171.40 | 172.28 | 172.28 | 1.69% | 1,541,710 |
| May 1, 2025 | 170.61 | 171.09 | 169.33 | 169.41 | 169.41 | 0.02% | 1,304,774 |
| Apr 30, 2025 | 166.69 | 169.75 | 165.28 | 169.37 | 169.37 | 0.28% | 2,175,731 |
| Apr 29, 2025 | 167.46 | 169.24 | 167.32 | 168.89 | 168.89 | 0.60% | 968,793 |
| Apr 28, 2025 | 167.87 | 168.39 | 166.16 | 167.88 | 167.88 | 0.09% | 777,681 |
| Apr 25, 2025 | 166.58 | 167.91 | 165.77 | 167.73 | 167.73 | 0.55% | 1,556,688 |
| Apr 24, 2025 | 164.09 | 166.93 | 163.62 | 166.82 | 166.82 | 1.92% | 877,350 |
| Apr 23, 2025 | 165.54 | 166.70 | 163.06 | 163.67 | 163.67 | 1.17% | 1,241,355 |
| Apr 22, 2025 | 159.53 | 162.33 | 159.37 | 161.77 | 161.77 | 2.48% | 2,565,353 |
| Apr 21, 2025 | 159.83 | 160.11 | 156.13 | 157.86 | 157.86 | -2.21% | 1,667,403 |
| Apr 17, 2025 | 161.48 | 162.82 | 160.47 | 161.43 | 161.43 | 0.26% | 1,457,939 |
| Apr 16, 2025 | 162.69 | 163.66 | 159.46 | 161.01 | 161.01 | -2.09% | 1,734,636 |
| Apr 15, 2025 | 165.01 | 166.17 | 164.13 | 164.44 | 164.44 | -0.25% | 1,508,223 |
| Apr 14, 2025 | 166.45 | 166.58 | 163.43 | 164.85 | 164.85 | 0.86% | 2,014,700 |
| Apr 11, 2025 | 160.30 | 164.41 | 159.40 | 163.45 | 163.45 | 1.71% | 2,062,682 |
| Apr 10, 2025 | 162.91 | 163.21 | 156.17 | 160.70 | 160.70 | -2.99% | 4,111,314 |
| Apr 9, 2025 | 151.41 | 166.80 | 151.37 | 165.65 | 165.65 | 8.68% | 3,466,038 |
| Apr 8, 2025 | 159.66 | 160.66 | 150.24 | 152.42 | 152.42 | -1.40% | 3,128,972 |
| Apr 7, 2025 | 150.77 | 160.36 | 148.34 | 154.59 | 154.59 | -0.58% | 4,311,566 |
| Apr 4, 2025 | 160.61 | 161.53 | 155.45 | 155.49 | 155.49 | -5.54% | 3,771,661 |
| Apr 3, 2025 | 166.07 | 167.34 | 164.46 | 164.61 | 164.61 | -4.44% | 2,361,837 |
| Apr 2, 2025 | 169.79 | 173.06 | 169.61 | 172.26 | 172.26 | 0.57% | 1,616,454 |
| Apr 1, 2025 | 170.28 | 171.73 | 169.26 | 171.29 | 171.29 | 0.23% | 1,278,363 |
| Mar 31, 2025 | 167.82 | 171.44 | 167.18 | 170.89 | 170.89 | 0.75% | 3,072,174 |
| Mar 28, 2025 | 172.70 | 172.88 | 169.41 | 169.61 | 169.61 | -2.00% | 1,179,331 |
| Mar 27, 2025 | 172.98 | 174.20 | 172.39 | 173.07 | 173.07 | -0.17% | 928,940 |
| Mar 26, 2025 | 174.69 | 175.21 | 172.90 | 173.36 | 173.36 | -0.85% | 1,039,984 |
| Mar 25, 2025 | 175.07 | 175.30 | 174.36 | 174.84 | 174.84 | 0.15% | 1,084,473 |
| Mar 24, 2025 | 173.32 | 174.91 | 173.22 | 174.57 | 174.57 | 1.73% | 854,004 |
| Mar 21, 2025 | 170.42 | 171.72 | 169.95 | 171.60 | 171.60 | -0.19% | 1,350,889 |
| Mar 20, 2025 | 171.47 | 173.63 | 171.12 | 171.93 | 171.93 | -0.38% | 1,347,468 |
| Mar 19, 2025 | 171.13 | 173.62 | 171.10 | 172.58 | 172.58 | 0.95% | 2,371,723 |
| Mar 18, 2025 | 171.91 | 172.17 | 170.24 | 170.96 | 170.96 | -1.24% | 2,089,671 |
| Mar 17, 2025 | 171.39 | 173.79 | 171.39 | 173.10 | 172.71 | 1.00% | 970,634 |
| Mar 14, 2025 | 169.57 | 171.71 | 169.34 | 171.38 | 170.99 | 1.91% | 1,198,410 |
| Mar 13, 2025 | 170.79 | 170.79 | 167.75 | 168.16 | 167.78 | -1.72% | 2,019,992 |
| Mar 12, 2025 | 172.56 | 172.62 | 169.80 | 171.11 | 170.72 | 0.21% | 2,190,620 |
| Mar 11, 2025 | 172.21 | 172.83 | 169.73 | 170.75 | 170.36 | -1.23% | 2,518,577 |
| Mar 10, 2025 | 174.55 | 175.45 | 171.51 | 172.88 | 172.49 | -2.23% | 1,184,643 |
| Mar 7, 2025 | 175.59 | 177.35 | 173.84 | 176.83 | 176.43 | 0.35% | 2,098,326 |
| Mar 6, 2025 | 177.16 | 178.57 | 175.45 | 176.22 | 175.82 | -1.64% | 2,249,545 |
| Mar 5, 2025 | 177.27 | 179.70 | 176.23 | 179.15 | 178.74 | 1.07% | 1,704,581 |
| Mar 4, 2025 | 177.85 | 179.71 | 176.21 | 177.26 | 176.86 | -1.03% | 2,011,665 |
| Mar 3, 2025 | 181.83 | 182.49 | 178.05 | 179.10 | 178.69 | -1.36% | 2,434,886 |
| Feb 28, 2025 | 178.84 | 181.70 | 178.11 | 181.57 | 181.16 | 1.47% | 2,606,467 |
| Feb 27, 2025 | 182.44 | 182.50 | 178.85 | 178.94 | 178.53 | -1.43% | 8,412,233 |