Skip to main content
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
182.60
-3.10 (-1.67%)
Feb 21, 2025, 4:00 PM EST - Market closed

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025185.61185.61182.56182.60182.60-1.67%1,060,831
Feb 20, 2025185.91186.14184.90185.70185.70-0.27%913,591
Feb 19, 2025185.25186.21185.01186.21186.210.34%890,499
Feb 18, 2025185.53185.59184.68185.58185.580.25%1,277,034
Feb 14, 2025185.69185.89185.07185.11185.11-0.37%752,058
Feb 13, 2025184.31185.83184.05185.80185.801.06%1,739,671
Feb 12, 2025182.51184.01182.37183.85183.85-0.31%963,841
Feb 11, 2025183.57184.70183.57184.42184.420.09%681,936
Feb 10, 2025183.96184.33183.64184.25184.250.73%1,096,924
Feb 7, 2025184.69184.97182.78182.91182.91-0.79%1,001,044
Feb 6, 2025184.21184.74183.42184.36184.360.13%1,305,343
Feb 5, 2025182.82184.16182.26184.12184.120.44%1,862,421
Feb 4, 2025182.19183.52182.02183.32183.320.47%807,128
Feb 3, 2025180.63183.27180.23182.46182.46-0.49%1,249,921
Jan 31, 2025185.47185.85183.23183.36183.36-0.81%2,191,739
Jan 30, 2025183.79185.27183.71184.86184.860.93%1,429,639
Jan 29, 2025183.66183.77182.44183.15183.15-0.30%3,288,643
Jan 28, 2025182.65184.18181.94183.71183.710.64%905,831
Jan 27, 2025180.52182.59180.48182.55182.55-0.84%677,694
Jan 24, 2025184.71184.84183.81184.10184.10-0.28%775,241
Jan 23, 2025183.24184.66183.17184.61184.610.48%1,208,924
Jan 22, 2025183.42184.21183.15183.72183.720.87%902,156
Jan 21, 2025181.52182.30181.21182.14182.140.80%1,063,146
Jan 17, 2025181.14181.35180.43180.69180.690.68%1,840,488
Jan 16, 2025179.90180.41179.26179.47179.470.01%869,906
Jan 15, 2025178.86179.91178.71179.45179.451.59%1,138,177
Jan 14, 2025177.33177.34175.25176.64176.64-0.01%1,012,081
Jan 13, 2025175.19176.74174.85176.65176.650.17%1,901,119
Jan 10, 2025177.85178.11176.02176.35176.35-1.47%1,261,973
Jan 8, 2025178.54179.25177.93178.99178.990.20%2,389,426
Jan 7, 2025180.71181.10178.10178.64178.64-0.76%893,835
Jan 6, 2025180.23181.34179.56180.00180.000.39%1,500,945
Jan 3, 2025178.30179.60178.01179.30179.300.95%760,734
Jan 2, 2025179.00179.77176.47177.61177.61-0.26%1,252,182
Dec 31, 2024179.12179.25177.69178.08178.08-0.28%2,818,779
Dec 30, 2024178.62179.62177.47178.58178.58-1.07%681,161
Dec 27, 2024181.33181.34179.33180.52180.52-0.95%700,753
Dec 26, 2024181.58182.50181.39182.25182.250.06%557,561
Dec 24, 2024181.00182.19180.70182.14182.140.75%442,276
Dec 23, 2024179.68180.88178.62180.79180.790.76%1,037,119
Dec 20, 2024177.29181.13177.02179.43179.430.97%1,271,403
Dec 19, 2024179.40179.72177.70177.71177.71-0.12%1,380,366
Dec 18, 2024182.92183.59177.80177.92177.92-2.61%1,295,119
Dec 17, 2024182.71183.18182.31182.69182.69-0.66%798,171
Dec 16, 2024184.33184.83183.84183.91183.36-0.03%1,977,031
Dec 13, 2024184.73185.06183.59183.96183.41-0.42%955,346
Dec 12, 2024185.53185.56184.73184.74184.19-0.74%629,787
Dec 11, 2024185.82186.66185.70186.12185.560.52%704,069
Dec 10, 2024185.81185.95184.92185.15184.60-0.23%1,005,810
Dec 9, 2024186.52186.52185.41185.57185.02-0.48%1,079,548
Dec 6, 2024186.60187.26186.46186.46185.900.21%752,740
Dec 5, 2024187.02187.02185.91186.06185.50-0.42%1,031,460
Dec 4, 2024186.56187.02186.24186.85186.290.45%860,990
Dec 3, 2024185.81186.18185.34186.02185.460.02%675,883
Dec 2, 2024185.32186.01185.10185.98185.420.37%961,004
Nov 29, 2024184.81185.66184.51185.29184.740.56%553,430
Nov 27, 2024184.56184.74183.84184.25183.70-0.16%630,149
Nov 26, 2024184.18184.75183.82184.55184.000.44%865,035
Nov 25, 2024183.68184.32182.73183.75183.200.55%2,910,569
Nov 22, 2024182.04183.09182.04182.75182.200.37%742,227
Nov 21, 2024181.52182.48180.14182.08181.540.66%934,241
Nov 20, 2024180.70181.03179.13180.89180.350.27%1,847,226
Nov 19, 2024178.90180.62178.65180.40179.860.23%817,984
Nov 18, 2024179.38180.40178.97179.98179.440.23%959,344
Nov 15, 2024181.30181.30179.18179.56179.02-1.64%1,164,884
Nov 14, 2024183.73183.73182.34182.55182.01-0.58%1,272,496
Nov 13, 2024184.07184.31183.15183.62183.07-0.24%1,084,568
Nov 12, 2024184.35184.67183.35184.07183.52-0.10%903,814
Nov 11, 2024184.70184.86183.91184.25183.70-0.09%1,005,623
Nov 8, 2024184.05185.01183.93184.42183.870.24%1,784,407
Nov 7, 2024182.73184.25182.73183.98183.430.94%1,169,590
Nov 6, 2024182.31182.49180.54182.26181.722.00%1,038,650
Nov 5, 2024177.13178.69177.01178.69178.161.02%828,545
Nov 4, 2024177.03177.75176.44176.89176.36-0.11%820,471
Nov 1, 2024177.04178.12176.64177.09176.560.38%765,603
Oct 31, 2024178.87178.87176.42176.42175.89-1.78%1,933,215
Oct 30, 2024179.73180.69179.06179.62179.08-0.52%795,964
Oct 29, 2024179.85180.95179.28180.55180.010.26%697,241
Oct 28, 2024180.60180.71179.99180.09179.550.18%566,145
Oct 25, 2024180.67181.43179.61179.76179.220.02%578,511
Oct 24, 2024180.23180.28179.16179.72179.18-0.07%708,796
Oct 23, 2024180.81180.99178.79179.85179.31-0.84%711,547
Oct 22, 2024181.17181.86180.87181.38180.84-0.32%654,966
Oct 21, 2024182.05182.45181.21181.97181.43-0.25%717,273
Oct 18, 2024182.35182.59181.98182.42181.880.45%558,195
Oct 17, 2024183.05183.09181.61181.61181.07-0.16%763,470
Oct 16, 2024181.11182.02180.57181.91181.370.54%836,110
Oct 15, 2024182.87182.99180.58180.94180.40-1.23%673,296
Oct 14, 2024181.99183.43181.87183.19182.640.97%511,314
Oct 11, 2024180.35181.64180.35181.43180.890.65%840,616
Oct 10, 2024180.20180.62179.68180.26179.72-0.16%757,274
Oct 9, 2024179.47180.75179.39180.55180.010.65%1,034,566
Oct 8, 2024178.25179.57178.25179.38178.841.01%891,907
Oct 7, 2024178.69178.91177.32177.59177.06-0.90%1,077,242
Oct 4, 2024179.41179.57177.89179.21178.680.48%744,957
Oct 3, 2024177.95178.85177.63178.36177.83-0.04%802,753
Oct 2, 2024177.73178.67176.98178.44177.910.17%725,241
Oct 1, 2024179.19179.47177.23178.14177.61-0.65%1,619,569
Sep 30, 2024178.30179.39177.54179.30178.760.34%1,017,298
Sep 27, 2024179.39179.64178.41178.69178.16-0.22%916,768