iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
172.88
-3.95 (-2.23%)
At close: Mar 10, 2025, 4:00 PM
175.35
+2.47 (1.43%)
After-hours: Mar 10, 2025, 8:00 PM EST
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 174.55 | 175.45 | 171.51 | 172.88 | 172.88 | -2.23% | 1,184,643 |
| Mar 7, 2025 | 175.59 | 177.35 | 173.84 | 176.83 | 176.83 | 0.35% | 2,098,326 |
| Mar 6, 2025 | 177.16 | 178.57 | 175.45 | 176.22 | 176.22 | -1.64% | 2,249,545 |
| Mar 5, 2025 | 177.27 | 179.70 | 176.23 | 179.15 | 179.15 | 1.07% | 1,704,581 |
| Mar 4, 2025 | 177.85 | 179.71 | 176.21 | 177.26 | 177.26 | -1.03% | 2,011,665 |
| Mar 3, 2025 | 181.83 | 182.49 | 178.05 | 179.10 | 179.10 | -1.36% | 2,434,886 |
| Feb 28, 2025 | 178.84 | 181.70 | 178.11 | 181.57 | 181.57 | 1.47% | 2,606,467 |
| Feb 27, 2025 | 182.44 | 182.50 | 178.85 | 178.94 | 178.94 | -1.43% | 8,412,233 |
| Feb 26, 2025 | 181.94 | 183.06 | 180.87 | 181.54 | 181.54 | -0.16% | 897,943 |
| Feb 25, 2025 | 181.65 | 182.50 | 180.51 | 181.83 | 181.83 | -0.10% | 1,313,351 |
| Feb 24, 2025 | 183.25 | 183.63 | 181.89 | 182.02 | 182.02 | -0.32% | 899,039 |
| Feb 21, 2025 | 185.61 | 185.61 | 182.56 | 182.60 | 182.60 | -1.67% | 1,060,831 |
| Feb 20, 2025 | 185.91 | 186.14 | 184.90 | 185.70 | 185.70 | -0.27% | 913,591 |
| Feb 19, 2025 | 185.25 | 186.21 | 185.01 | 186.21 | 186.21 | 0.34% | 890,499 |
| Feb 18, 2025 | 185.53 | 185.59 | 184.68 | 185.58 | 185.58 | 0.25% | 1,277,034 |
| Feb 14, 2025 | 185.69 | 185.89 | 185.07 | 185.11 | 185.11 | -0.37% | 752,058 |
| Feb 13, 2025 | 184.31 | 185.83 | 184.05 | 185.80 | 185.80 | 1.06% | 1,739,671 |
| Feb 12, 2025 | 182.51 | 184.01 | 182.37 | 183.85 | 183.85 | -0.31% | 963,841 |
| Feb 11, 2025 | 183.57 | 184.70 | 183.57 | 184.42 | 184.42 | 0.09% | 681,936 |
| Feb 10, 2025 | 183.96 | 184.33 | 183.64 | 184.25 | 184.25 | 0.73% | 1,096,924 |
| Feb 7, 2025 | 184.69 | 184.97 | 182.78 | 182.91 | 182.91 | -0.79% | 1,001,044 |
| Feb 6, 2025 | 184.21 | 184.74 | 183.42 | 184.36 | 184.36 | 0.13% | 1,305,343 |
| Feb 5, 2025 | 182.82 | 184.16 | 182.26 | 184.12 | 184.12 | 0.44% | 1,862,421 |
| Feb 4, 2025 | 182.19 | 183.52 | 182.02 | 183.32 | 183.32 | 0.47% | 807,128 |
| Feb 3, 2025 | 180.63 | 183.27 | 180.23 | 182.46 | 182.46 | -0.49% | 1,249,921 |
| Jan 31, 2025 | 185.47 | 185.85 | 183.23 | 183.36 | 183.36 | -0.81% | 2,191,739 |
| Jan 30, 2025 | 183.79 | 185.27 | 183.71 | 184.86 | 184.86 | 0.93% | 1,429,639 |
| Jan 29, 2025 | 183.66 | 183.77 | 182.44 | 183.15 | 183.15 | -0.30% | 3,288,643 |
| Jan 28, 2025 | 182.65 | 184.18 | 181.94 | 183.71 | 183.71 | 0.64% | 905,831 |
| Jan 27, 2025 | 180.52 | 182.59 | 180.48 | 182.55 | 182.55 | -0.84% | 677,694 |
| Jan 24, 2025 | 184.71 | 184.84 | 183.81 | 184.10 | 184.10 | -0.28% | 775,241 |
| Jan 23, 2025 | 183.24 | 184.66 | 183.17 | 184.61 | 184.61 | 0.48% | 1,208,924 |
| Jan 22, 2025 | 183.42 | 184.21 | 183.15 | 183.72 | 183.72 | 0.87% | 902,156 |
| Jan 21, 2025 | 181.52 | 182.30 | 181.21 | 182.14 | 182.14 | 0.80% | 1,063,146 |
| Jan 17, 2025 | 181.14 | 181.35 | 180.43 | 180.69 | 180.69 | 0.68% | 1,840,488 |
| Jan 16, 2025 | 179.90 | 180.41 | 179.26 | 179.47 | 179.47 | 0.01% | 869,906 |
| Jan 15, 2025 | 178.86 | 179.91 | 178.71 | 179.45 | 179.45 | 1.59% | 1,138,177 |
| Jan 14, 2025 | 177.33 | 177.34 | 175.25 | 176.64 | 176.64 | -0.01% | 1,012,081 |
| Jan 13, 2025 | 175.19 | 176.74 | 174.85 | 176.65 | 176.65 | 0.17% | 1,901,119 |
| Jan 10, 2025 | 177.85 | 178.11 | 176.02 | 176.35 | 176.35 | -1.47% | 1,261,973 |
| Jan 8, 2025 | 178.54 | 179.25 | 177.93 | 178.99 | 178.99 | 0.20% | 2,389,426 |
| Jan 7, 2025 | 180.71 | 181.10 | 178.10 | 178.64 | 178.64 | -0.76% | 893,835 |
| Jan 6, 2025 | 180.23 | 181.34 | 179.56 | 180.00 | 180.00 | 0.39% | 1,500,945 |
| Jan 3, 2025 | 178.30 | 179.60 | 178.01 | 179.30 | 179.30 | 0.95% | 760,734 |
| Jan 2, 2025 | 179.00 | 179.77 | 176.47 | 177.61 | 177.61 | -0.26% | 1,252,182 |
| Dec 31, 2024 | 179.12 | 179.25 | 177.69 | 178.08 | 178.08 | -0.28% | 2,818,779 |
| Dec 30, 2024 | 178.62 | 179.62 | 177.47 | 178.58 | 178.58 | -1.07% | 681,161 |
| Dec 27, 2024 | 181.33 | 181.34 | 179.33 | 180.52 | 180.52 | -0.95% | 700,753 |
| Dec 26, 2024 | 181.58 | 182.50 | 181.39 | 182.25 | 182.25 | 0.06% | 557,561 |
| Dec 24, 2024 | 181.00 | 182.19 | 180.70 | 182.14 | 182.14 | 0.75% | 442,276 |