iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
177.85
+0.79 (0.45%)
At close: Jun 2, 2025, 4:00 PM
177.16
-0.69 (-0.39%)
After-hours: Jun 2, 2025, 4:55 PM EDT
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 176.65 | 177.90 | 175.64 | 177.85 | - | 0.45% | 1,041,631 |
| May 30, 2025 | 176.64 | 177.56 | 175.29 | 177.06 | 177.06 | 0.10% | 1,167,171 |
| May 29, 2025 | 178.00 | 178.00 | 175.87 | 176.89 | 176.89 | 0.28% | 2,050,409 |
| May 28, 2025 | 177.53 | 178.05 | 176.16 | 176.39 | 176.39 | -0.67% | 1,519,283 |
| May 27, 2025 | 176.18 | 177.58 | 175.53 | 177.58 | 177.58 | 2.05% | 813,229 |
| May 23, 2025 | 173.23 | 174.79 | 173.00 | 174.01 | 174.01 | -1.03% | 1,292,406 |
| May 22, 2025 | 175.88 | 176.82 | 175.37 | 175.82 | 175.82 | -0.17% | 1,312,581 |
| May 21, 2025 | 177.67 | 178.90 | 175.77 | 176.12 | 176.12 | -1.59% | 2,373,435 |
| May 20, 2025 | 179.14 | 179.31 | 178.11 | 178.96 | 178.96 | -0.40% | 2,310,214 |
| May 19, 2025 | 177.34 | 179.85 | 177.34 | 179.67 | 179.67 | 0.30% | 1,043,829 |
| May 16, 2025 | 178.02 | 179.21 | 177.75 | 179.14 | 179.14 | 0.68% | 749,099 |
| May 15, 2025 | 176.01 | 178.12 | 176.01 | 177.93 | 177.93 | 0.68% | 942,858 |
| May 14, 2025 | 177.00 | 177.20 | 176.31 | 176.72 | 176.72 | 0.04% | 1,142,941 |
| May 13, 2025 | 176.26 | 177.45 | 176.07 | 176.65 | 176.65 | 0.18% | 1,770,585 |
| May 12, 2025 | 176.01 | 176.41 | 174.52 | 176.34 | 176.34 | 3.17% | 1,268,240 |
| May 9, 2025 | 171.99 | 172.23 | 170.64 | 170.92 | 170.92 | -0.32% | 810,686 |
| 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 |