Skip to main content
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
180.89
+0.49 (0.27%)
Nov 20, 2024, 4:00 PM EST - Market closed

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024180.70181.03179.13180.89180.890.27%1,846,821
Nov 19, 2024178.90180.62178.65180.40180.400.23%817,984
Nov 18, 2024179.38180.40178.97179.98179.980.23%959,344
Nov 15, 2024181.30181.30179.18179.56179.56-1.64%1,164,884
Nov 14, 2024183.73183.73182.34182.55182.55-0.58%1,272,496
Nov 13, 2024184.07184.31183.15183.62183.62-0.24%1,084,568
Nov 12, 2024184.35184.67183.35184.07184.07-0.10%903,814
Nov 11, 2024184.70184.86183.91184.25184.25-0.09%1,005,623
Nov 8, 2024184.05185.01183.93184.42184.420.24%1,784,407
Nov 7, 2024182.73184.25182.73183.98183.980.94%1,169,590
Nov 6, 2024182.31182.49180.54182.26182.262.00%1,038,650
Nov 5, 2024177.13178.69177.01178.69178.691.02%828,545
Nov 4, 2024177.03177.75176.44176.89176.89-0.11%820,471
Nov 1, 2024177.04178.12176.64177.09177.090.38%765,603
Oct 31, 2024178.87178.87176.42176.42176.42-1.78%1,933,215
Oct 30, 2024179.73180.69179.06179.62179.62-0.52%795,964
Oct 29, 2024179.85180.95179.28180.55180.550.26%697,241
Oct 28, 2024180.60180.71179.99180.09180.090.18%566,145
Oct 25, 2024180.67181.43179.61179.76179.760.02%578,511
Oct 24, 2024180.23180.28179.16179.72179.72-0.07%708,796
Oct 23, 2024180.81180.99178.79179.85179.85-0.84%711,547
Oct 22, 2024181.17181.86180.87181.38181.38-0.32%654,966
Oct 21, 2024182.05182.45181.21181.97181.97-0.25%717,273
Oct 18, 2024182.35182.59181.98182.42182.420.45%558,195
Oct 17, 2024183.05183.09181.61181.61181.61-0.16%763,470
Oct 16, 2024181.11182.02180.57181.91181.910.54%836,110
Oct 15, 2024182.87182.99180.58180.94180.94-1.23%673,296
Oct 14, 2024181.99183.43181.87183.19183.190.97%511,314
Oct 11, 2024180.35181.64180.35181.43181.430.65%840,616
Oct 10, 2024180.20180.62179.68180.26180.26-0.16%757,274
Oct 9, 2024179.47180.75179.39180.55180.550.65%1,034,566
Oct 8, 2024178.25179.57178.25179.38179.381.01%891,907
Oct 7, 2024178.69178.91177.32177.59177.59-0.90%1,077,242
Oct 4, 2024179.41179.57177.89179.21179.210.48%744,957
Oct 3, 2024177.95178.85177.63178.36178.36-0.04%802,753
Oct 2, 2024177.73178.67176.98178.44178.440.17%725,241
Oct 1, 2024179.19179.47177.23178.14178.14-0.65%1,619,569
Sep 30, 2024178.30179.39177.54179.30179.300.34%1,017,298
Sep 27, 2024179.39179.64178.41178.69178.69-0.22%916,768
Sep 26, 2024179.67180.00178.33179.09179.090.45%789,909
Sep 25, 2024178.50178.84177.89178.28178.28-0.45%1,260,694
Sep 24, 2024179.42179.42178.19179.09178.550.03%673,049
Sep 23, 2024178.75179.23178.43179.03178.490.35%634,405
Sep 20, 2024178.82178.85177.87178.40177.86-0.32%670,699
Sep 19, 2024179.07179.66178.55178.98178.441.48%777,332
Sep 18, 2024177.30178.61176.19176.37175.83-0.43%1,093,526
Sep 17, 2024177.82178.06176.49177.14176.60-0.01%731,052
Sep 16, 2024176.76177.24176.11177.16176.620.19%620,836
Sep 13, 2024176.29177.26175.93176.82176.280.43%589,843
Sep 12, 2024175.21176.13174.15176.06175.530.73%793,446
Sep 11, 2024173.05175.05170.24174.79174.261.04%1,938,881
Sep 10, 2024172.91173.18171.53172.99172.470.25%1,145,785
Sep 9, 2024171.88172.99171.51172.56172.041.11%865,258
Sep 6, 2024173.05173.58170.29170.66170.14-1.19%1,176,714
Sep 5, 2024173.55173.85171.91172.71172.19-0.58%2,281,343
Sep 4, 2024173.22174.55173.18173.72173.19-0.13%713,087
Sep 3, 2024177.02177.02173.18173.95173.42-2.15%1,037,940
Aug 30, 2024177.09177.89175.70177.78177.240.77%655,295
Aug 29, 2024177.01178.14176.11176.42175.880.01%1,046,449
Aug 28, 2024177.73177.78175.38176.40175.86-0.77%668,289
Aug 27, 2024176.47177.87176.41177.76177.220.36%561,977
Aug 26, 2024177.57177.93176.67177.12176.58-0.15%829,254
Aug 23, 2024176.82177.71175.93177.38176.840.92%674,656
Aug 22, 2024177.36177.76175.39175.77175.24-0.77%694,982
Aug 21, 2024176.39177.45176.24177.14176.600.72%1,155,673
Aug 20, 2024175.96176.57175.41175.87175.34-0.02%829,640
Aug 19, 2024174.78175.93174.24175.91175.380.73%557,677
Aug 16, 2024174.10174.98173.82174.63174.100.06%904,630
Aug 15, 2024173.22174.66173.18174.53174.001.78%619,436
Aug 14, 2024171.41171.88170.42171.47170.950.25%925,355
Aug 13, 2024169.41171.09169.23171.05170.531.49%587,360
Aug 12, 2024168.68169.31167.72168.54168.030.17%744,376
Aug 9, 2024167.22168.75166.95168.26167.750.61%700,263
Aug 8, 2024164.66167.43164.50167.24166.732.58%641,667
Aug 7, 2024166.07167.12162.91163.04162.55-0.82%819,881
Aug 6, 2024163.64166.75163.09164.39163.891.08%1,777,773
Aug 5, 2024160.74164.83160.74162.64162.15-2.91%1,538,242
Aug 2, 2024167.78168.67166.08167.52167.01-1.38%1,076,019
Aug 1, 2024172.65173.59168.67169.86169.34-1.12%1,331,956
Jul 31, 2024171.34172.53170.80171.78171.261.86%1,807,232
Jul 30, 2024169.90170.33167.54168.65168.14-0.41%821,201
Jul 29, 2024170.00170.22168.82169.34168.83-0.01%697,854
Jul 26, 2024168.61170.30168.47169.36168.851.29%914,083
Jul 25, 2024168.42170.01166.86167.20166.69-0.75%1,081,137
Jul 24, 2024170.99171.13168.19168.47167.96-2.33%1,101,717
Jul 23, 2024173.02173.31172.37172.49171.97-0.35%812,424
Jul 22, 2024172.32173.23171.73173.09172.561.35%803,049
Jul 19, 2024172.24172.82170.60170.78170.26-0.75%547,375
Jul 18, 2024173.93174.21171.42172.07171.55-0.66%1,188,138
Jul 17, 2024174.01174.46173.22173.22172.69-1.62%1,965,449
Jul 16, 2024175.46176.15175.21176.08175.550.63%957,429
Jul 15, 2024175.09175.88174.32174.98174.450.38%977,758
Jul 12, 2024173.45175.62173.42174.32173.790.73%784,827
Jul 11, 2024174.77174.89173.04173.05172.52-0.92%861,376
Jul 10, 2024173.61174.74173.17174.66174.130.79%897,012
Jul 9, 2024173.73173.77173.14173.29172.760.03%958,714
Jul 8, 2024173.85173.85172.81173.23172.70-0.10%779,689
Jul 5, 2024172.36173.54172.07173.41172.880.70%976,678
Jul 3, 2024171.48172.32171.34172.21171.690.44%674,073
Jul 2, 2024169.96171.50169.85171.46170.940.60%1,169,848