iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
195.15
-1.07 (-0.55%)
Mar 13, 2026, 4:00 PM EDT - Market closed
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 196.81 | 197.76 | 194.88 | 195.15 | 195.15 | -0.55% | 489,207 |
| Mar 12, 2026 | 198.25 | 198.25 | 196.11 | 196.22 | 196.22 | -1.65% | 2,853,639 |
| Mar 11, 2026 | 200.05 | 200.67 | 198.92 | 199.52 | 199.52 | -0.38% | 1,797,895 |
| Mar 10, 2026 | 200.30 | 202.22 | 199.41 | 200.28 | 200.28 | -0.21% | 3,097,946 |
| Mar 9, 2026 | 196.58 | 201.00 | 195.80 | 200.71 | 200.71 | 1.03% | 3,126,353 |
| Mar 6, 2026 | 199.10 | 199.94 | 198.12 | 198.66 | 198.66 | -1.50% | 2,682,009 |
| Mar 5, 2026 | 202.27 | 203.04 | 199.86 | 201.68 | 201.68 | -0.87% | 2,449,030 |
| Mar 4, 2026 | 202.66 | 203.90 | 202.05 | 203.44 | 203.44 | 0.57% | 2,112,626 |
| Mar 3, 2026 | 201.18 | 202.87 | 199.49 | 202.29 | 202.29 | -1.07% | 3,568,593 |
| Mar 2, 2026 | 202.79 | 205.32 | 202.53 | 204.47 | 204.47 | -0.19% | 2,951,180 |
| Feb 27, 2026 | 203.20 | 204.98 | 203.09 | 204.86 | 204.86 | 0.03% | 2,188,394 |
| Feb 26, 2026 | 205.52 | 205.65 | 203.27 | 204.80 | 204.80 | -0.32% | 1,666,492 |
| Feb 25, 2026 | 204.63 | 205.56 | 204.63 | 205.45 | 205.45 | 0.73% | 1,398,598 |
| Feb 24, 2026 | 202.26 | 204.17 | 201.77 | 203.97 | 203.97 | 0.85% | 1,259,180 |
| Feb 23, 2026 | 203.93 | 204.75 | 201.77 | 202.26 | 202.26 | -1.04% | 1,782,012 |
| Feb 20, 2026 | 202.32 | 204.85 | 202.32 | 204.39 | 204.39 | 0.67% | 2,213,156 |
| Feb 19, 2026 | 202.51 | 203.14 | 201.84 | 203.03 | 203.03 | -0.23% | 1,694,229 |
| Feb 18, 2026 | 202.91 | 204.18 | 202.41 | 203.49 | 203.49 | 0.62% | 1,817,174 |
| Feb 17, 2026 | 201.44 | 202.81 | 200.08 | 202.24 | 202.24 | 0.24% | 2,688,115 |
| Feb 13, 2026 | 201.70 | 203.15 | 200.83 | 201.75 | 201.75 | 0.50% | 2,255,825 |
| Feb 12, 2026 | 204.03 | 204.40 | 200.56 | 200.74 | 200.74 | -1.50% | 2,571,870 |
| Feb 11, 2026 | 204.79 | 205.12 | 202.89 | 203.79 | 203.79 | 0.08% | 966,441 |
| Feb 10, 2026 | 204.22 | 204.62 | 203.41 | 203.62 | 203.62 | -0.20% | 1,610,653 |
| Feb 9, 2026 | 203.38 | 204.48 | 203.04 | 204.03 | 204.03 | 0.19% | 1,198,639 |
| Feb 6, 2026 | 200.87 | 204.03 | 200.87 | 203.64 | 203.64 | 2.21% | 2,733,348 |
| Feb 5, 2026 | 200.09 | 200.71 | 198.90 | 199.24 | 199.24 | -1.18% | 2,079,513 |
| Feb 4, 2026 | 202.06 | 202.74 | 200.48 | 201.62 | 201.62 | 0.12% | 3,069,386 |
| Feb 3, 2026 | 203.43 | 203.49 | 200.14 | 201.37 | 201.37 | -1.16% | 2,024,576 |
| Feb 2, 2026 | 201.80 | 204.08 | 201.80 | 203.73 | 203.73 | 0.65% | 1,481,023 |
| Jan 30, 2026 | 203.22 | 203.87 | 201.46 | 202.42 | 202.42 | -1.13% | 2,173,806 |
| Jan 29, 2026 | 205.03 | 205.48 | 201.94 | 204.74 | 204.74 | 0.23% | 3,248,563 |
| Jan 28, 2026 | 204.43 | 204.87 | 203.69 | 204.27 | 204.27 | 0.07% | 6,841,214 |
| Jan 27, 2026 | 203.97 | 204.58 | 203.82 | 204.14 | 204.14 | 0.20% | 1,015,275 |
| Jan 26, 2026 | 203.03 | 204.07 | 202.99 | 203.73 | 203.73 | 0.52% | 1,092,666 |
| Jan 23, 2026 | 202.69 | 203.36 | 202.20 | 202.68 | 202.68 | 0.02% | 901,130 |
| Jan 22, 2026 | 203.38 | 203.64 | 202.32 | 202.63 | 202.63 | 0.33% | 1,119,243 |
| Jan 21, 2026 | 200.13 | 202.88 | 199.83 | 201.97 | 201.97 | 1.22% | 1,725,970 |
| Jan 20, 2026 | 200.32 | 201.46 | 199.31 | 199.53 | 199.53 | -1.86% | 1,515,539 |
| Jan 16, 2026 | 203.85 | 203.88 | 202.80 | 203.31 | 203.31 | -0.09% | 1,010,431 |
| Jan 15, 2026 | 204.46 | 204.65 | 203.22 | 203.49 | 203.49 | 0.43% | 1,518,716 |
| Jan 14, 2026 | 202.86 | 203.11 | 201.44 | 202.61 | 202.61 | -0.45% | 1,117,757 |
| Jan 13, 2026 | 204.31 | 204.35 | 202.88 | 203.53 | 203.53 | -0.34% | 975,020 |
| Jan 12, 2026 | 203.23 | 204.48 | 202.99 | 204.23 | 204.23 | 0.08% | 973,989 |
| Jan 9, 2026 | 203.08 | 204.41 | 202.82 | 204.07 | 204.07 | 0.82% | 1,059,073 |
| Jan 8, 2026 | 201.54 | 202.73 | 201.22 | 202.41 | 202.41 | 0.24% | 1,481,117 |
| Jan 7, 2026 | 202.71 | 203.20 | 201.89 | 201.93 | 201.93 | -0.48% | 1,705,213 |
| Jan 6, 2026 | 201.52 | 203.09 | 201.34 | 202.91 | 202.91 | 0.86% | 1,137,144 |
| Jan 5, 2026 | 200.11 | 202.05 | 199.98 | 201.18 | 201.18 | 1.00% | 1,279,545 |
| Jan 2, 2026 | 199.89 | 199.95 | 198.18 | 199.19 | 199.19 | 0.29% | 1,995,398 |
| Dec 31, 2025 | 200.22 | 200.22 | 198.59 | 198.62 | 198.62 | -0.74% | 937,763 |