iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
189.71
+0.49 (0.26%)
Sep 8, 2025, 4:00 PM - Market closed
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 189.76 | 189.95 | 189.29 | 189.71 | 189.71 | 0.26% | 1,092,141 |
| Sep 5, 2025 | 190.12 | 190.64 | 188.33 | 189.22 | 189.22 | -0.59% | 1,321,903 |
| Sep 4, 2025 | 188.72 | 190.35 | 188.60 | 190.33 | 190.33 | 0.88% | 858,873 |
| Sep 3, 2025 | 188.19 | 188.71 | 187.82 | 188.67 | 188.67 | 0.57% | 887,368 |
| Sep 2, 2025 | 186.74 | 187.70 | 186.19 | 187.61 | 187.61 | -0.71% | 992,894 |
| Aug 29, 2025 | 189.22 | 189.47 | 188.50 | 188.95 | 188.95 | -0.39% | 675,381 |
| Aug 28, 2025 | 189.62 | 189.84 | 188.84 | 189.69 | 189.69 | 0.18% | 659,609 |
| Aug 27, 2025 | 188.87 | 189.56 | 188.87 | 189.35 | 189.35 | 0.15% | 633,561 |
| Aug 26, 2025 | 188.47 | 189.14 | 188.33 | 189.06 | 189.06 | 0.34% | 665,115 |
| Aug 25, 2025 | 188.95 | 189.23 | 188.41 | 188.41 | 188.41 | -0.50% | 758,892 |
| Aug 22, 2025 | 187.10 | 189.75 | 187.10 | 189.37 | 189.37 | 1.50% | 712,279 |
| Aug 21, 2025 | 186.44 | 187.16 | 185.96 | 186.56 | 186.56 | -0.32% | 823,251 |
| Aug 20, 2025 | 187.58 | 187.96 | 186.14 | 187.15 | 187.15 | -0.21% | 3,373,739 |
| Aug 19, 2025 | 188.22 | 188.66 | 187.27 | 187.55 | 187.55 | -0.29% | 1,211,796 |
| Aug 18, 2025 | 187.98 | 188.51 | 187.91 | 188.10 | 188.10 | -0.01% | 624,030 |
| Aug 15, 2025 | 188.64 | 188.88 | 187.91 | 188.11 | 188.11 | -0.27% | 716,197 |
| Aug 14, 2025 | 187.85 | 188.81 | 187.72 | 188.61 | 188.61 | -0.05% | 932,729 |
| Aug 13, 2025 | 187.78 | 188.74 | 187.78 | 188.70 | 188.70 | 0.79% | 704,034 |
| Aug 12, 2025 | 185.92 | 187.30 | 185.58 | 187.23 | 187.23 | 1.04% | 854,160 |
| Aug 11, 2025 | 185.60 | 186.11 | 184.96 | 185.30 | 185.30 | -0.19% | 864,205 |
| Aug 8, 2025 | 184.60 | 185.77 | 184.60 | 185.65 | 185.65 | 0.83% | 966,118 |
| Aug 7, 2025 | 185.80 | 185.82 | 183.28 | 184.12 | 184.12 | -0.69% | 1,306,817 |
| Aug 6, 2025 | 184.36 | 185.63 | 184.23 | 185.39 | 185.39 | 0.82% | 1,195,438 |
| Aug 5, 2025 | 185.05 | 185.16 | 183.80 | 183.88 | 183.88 | -0.85% | 1,089,916 |
| Aug 4, 2025 | 183.29 | 185.50 | 183.29 | 185.45 | 185.45 | 1.71% | 1,087,304 |
| Aug 1, 2025 | 183.08 | 183.34 | 181.65 | 182.33 | 182.33 | -0.97% | 1,466,656 |
| Jul 31, 2025 | 186.20 | 186.57 | 183.82 | 184.12 | 184.12 | -0.63% | 1,796,887 |
| Jul 30, 2025 | 186.16 | 186.33 | 184.48 | 185.28 | 185.28 | -0.40% | 1,598,827 |
| Jul 29, 2025 | 186.74 | 186.85 | 185.87 | 186.03 | 186.03 | -0.40% | 991,232 |
| Jul 28, 2025 | 187.11 | 187.38 | 186.43 | 186.78 | 186.78 | -0.06% | 909,102 |
| Jul 25, 2025 | 186.40 | 187.04 | 186.31 | 186.89 | 186.89 | 0.40% | 890,027 |
| Jul 24, 2025 | 186.26 | 186.64 | 185.95 | 186.15 | 186.15 | -0.05% | 1,446,003 |
| Jul 23, 2025 | 185.60 | 186.25 | 185.04 | 186.25 | 186.25 | 0.77% | 998,448 |
| Jul 22, 2025 | 184.64 | 185.02 | 184.19 | 184.83 | 184.83 | 0.22% | 1,582,291 |
| Jul 21, 2025 | 184.31 | 185.22 | 184.24 | 184.42 | 184.42 | 0.21% | 884,934 |
| Jul 18, 2025 | 184.86 | 184.86 | 183.70 | 184.03 | 184.03 | -0.24% | 2,239,967 |
| Jul 17, 2025 | 183.43 | 184.68 | 183.30 | 184.48 | 184.48 | 0.60% | 1,649,181 |
| Jul 16, 2025 | 182.97 | 183.56 | 181.55 | 183.38 | 183.38 | 0.42% | 2,614,269 |
| Jul 15, 2025 | 184.72 | 184.72 | 182.60 | 182.62 | 182.62 | -0.70% | 1,407,810 |
| Jul 14, 2025 | 183.61 | 184.08 | 183.38 | 183.90 | 183.90 | 0.02% | 790,230 |
| Jul 11, 2025 | 184.12 | 184.22 | 183.62 | 183.86 | 183.86 | -0.58% | 1,169,315 |
| Jul 10, 2025 | 184.88 | 185.47 | 184.43 | 184.93 | 184.93 | -0.01% | 686,064 |
| Jul 9, 2025 | 184.20 | 185.05 | 183.89 | 184.94 | 184.94 | 0.61% | 943,062 |
| Jul 8, 2025 | 183.78 | 184.28 | 183.37 | 183.81 | 183.81 | 0.11% | 1,198,738 |
| Jul 7, 2025 | 184.47 | 184.72 | 182.74 | 183.60 | 183.60 | -0.74% | 1,379,192 |
| Jul 3, 2025 | 184.23 | 185.26 | 184.23 | 184.97 | 184.97 | 0.56% | 615,420 |
| Jul 2, 2025 | 183.13 | 183.96 | 183.06 | 183.94 | 183.94 | 0.28% | 1,420,897 |
| Jul 1, 2025 | 182.46 | 183.87 | 182.43 | 183.43 | 183.43 | 0.33% | 1,450,120 |
| Jun 30, 2025 | 182.24 | 183.14 | 181.77 | 182.82 | 182.82 | 0.68% | 1,095,224 |
| Jun 27, 2025 | 180.88 | 182.30 | 180.66 | 181.59 | 181.59 | 0.68% | 1,126,354 |