iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
198.84
+1.07 (0.54%)
Dec 19, 2025, 4:00 PM EST - Market closed
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 197.87 | 199.17 | 197.87 | 198.84 | 198.84 | 0.54% | 131,523 |
| Dec 18, 2025 | 198.09 | 199.12 | 197.32 | 197.77 | 197.77 | 0.72% | 1,557,851 |
| Dec 17, 2025 | 198.32 | 198.70 | 196.36 | 196.36 | 196.36 | -0.92% | 1,757,998 |
| Dec 16, 2025 | 198.63 | 198.95 | 197.17 | 198.19 | 198.19 | -0.75% | 1,893,603 |
| Dec 15, 2025 | 200.52 | 200.74 | 199.06 | 199.69 | 199.07 | 0.09% | 1,896,919 |
| Dec 12, 2025 | 201.08 | 201.65 | 199.09 | 199.51 | 198.90 | -0.75% | 3,550,571 |
| Dec 11, 2025 | 199.19 | 201.01 | 198.76 | 201.01 | 200.39 | 0.84% | 1,642,630 |
| Dec 10, 2025 | 198.30 | 199.80 | 197.88 | 199.34 | 198.73 | 0.47% | 1,518,539 |
| Dec 9, 2025 | 198.39 | 198.86 | 198.28 | 198.41 | 197.80 | -0.07% | 1,655,709 |
| Dec 8, 2025 | 200.06 | 200.06 | 198.18 | 198.55 | 197.94 | -0.61% | 1,428,467 |
| Dec 5, 2025 | 199.42 | 200.48 | 199.42 | 199.76 | 199.15 | 0.24% | 1,407,527 |
| Dec 4, 2025 | 199.68 | 199.69 | 198.60 | 199.28 | 198.67 | 0.08% | 1,427,818 |
| Dec 3, 2025 | 197.97 | 199.38 | 197.90 | 199.12 | 198.51 | 0.35% | 1,577,867 |
| Dec 2, 2025 | 197.94 | 198.87 | 197.63 | 198.43 | 197.82 | 0.38% | 1,586,265 |
| Dec 1, 2025 | 196.82 | 198.65 | 196.76 | 197.67 | 197.07 | -0.21% | 1,540,579 |
| Nov 28, 2025 | 197.60 | 198.21 | 197.32 | 198.08 | 197.47 | 0.37% | 696,137 |
| Nov 26, 2025 | 196.78 | 197.91 | 196.62 | 197.34 | 196.74 | 0.69% | 1,368,171 |
| Nov 25, 2025 | 193.58 | 196.24 | 193.02 | 195.99 | 195.39 | 1.19% | 2,469,997 |
| Nov 24, 2025 | 192.66 | 194.10 | 192.02 | 193.68 | 193.09 | 0.89% | 1,851,352 |
| Nov 21, 2025 | 189.82 | 193.51 | 189.82 | 191.98 | 191.39 | 1.38% | 4,583,479 |
| Nov 20, 2025 | 194.25 | 194.99 | 189.22 | 189.36 | 188.78 | -1.25% | 4,122,319 |
| Nov 19, 2025 | 191.30 | 192.96 | 190.85 | 191.75 | 191.16 | 0.36% | 4,873,713 |
| Nov 18, 2025 | 191.28 | 192.20 | 189.69 | 191.07 | 190.49 | -0.65% | 28,135,637 |
| Nov 17, 2025 | 193.60 | 194.62 | 191.53 | 192.32 | 191.73 | -1.06% | 1,302,726 |
| Nov 14, 2025 | 192.95 | 195.51 | 192.81 | 194.38 | 193.79 | -0.27% | 2,055,203 |
| Nov 13, 2025 | 196.35 | 196.76 | 194.48 | 194.91 | 194.31 | -1.07% | 1,971,385 |
| Nov 12, 2025 | 197.20 | 197.29 | 196.29 | 197.01 | 196.41 | 0.25% | 1,099,639 |
| Nov 11, 2025 | 195.32 | 196.72 | 195.32 | 196.52 | 195.92 | 0.31% | 1,078,541 |
| Nov 10, 2025 | 194.79 | 196.12 | 194.30 | 195.91 | 195.31 | 1.40% | 1,166,031 |
| Nov 7, 2025 | 192.60 | 193.25 | 190.90 | 193.21 | 192.62 | -0.03% | 1,772,481 |
| Nov 6, 2025 | 195.04 | 195.04 | 192.83 | 193.27 | 192.68 | -1.03% | 1,324,441 |
| Nov 5, 2025 | 194.27 | 196.34 | 194.25 | 195.29 | 194.69 | 0.40% | 1,211,463 |
| Nov 4, 2025 | 194.29 | 195.45 | 194.22 | 194.52 | 193.92 | -0.77% | 1,205,501 |
| Nov 3, 2025 | 197.01 | 197.08 | 195.07 | 196.02 | 195.42 | -0.14% | 1,333,174 |
| Oct 31, 2025 | 197.32 | 197.32 | 195.61 | 196.30 | 195.70 | -0.20% | 2,342,280 |
| Oct 30, 2025 | 197.20 | 198.22 | 196.70 | 196.70 | 196.10 | -0.82% | 1,446,549 |
| Oct 29, 2025 | 199.53 | 199.97 | 197.63 | 198.32 | 197.71 | -0.41% | 4,191,896 |
| Oct 28, 2025 | 199.59 | 199.67 | 198.85 | 199.13 | 198.52 | -0.03% | 1,534,897 |
| Oct 27, 2025 | 198.51 | 199.27 | 198.19 | 199.18 | 198.57 | 1.18% | 1,147,214 |
| Oct 24, 2025 | 197.12 | 197.48 | 196.80 | 196.86 | 196.26 | 0.39% | 822,787 |
| Oct 23, 2025 | 194.94 | 196.50 | 194.94 | 196.09 | 195.49 | 0.64% | 1,504,604 |
| Oct 22, 2025 | 195.81 | 196.12 | 193.98 | 194.85 | 194.25 | -0.65% | 1,750,793 |
| Oct 21, 2025 | 195.36 | 196.55 | 195.26 | 196.13 | 195.53 | 0.27% | 1,041,444 |
| Oct 20, 2025 | 194.27 | 195.97 | 194.27 | 195.61 | 195.01 | 1.11% | 765,379 |
| Oct 17, 2025 | 191.66 | 193.82 | 191.66 | 193.46 | 192.86 | 0.61% | 1,309,704 |
| Oct 16, 2025 | 194.14 | 194.16 | 191.23 | 192.29 | 191.70 | -0.73% | 1,565,378 |
| Oct 15, 2025 | 194.33 | 195.25 | 192.17 | 193.71 | 193.12 | 0.35% | 968,472 |
| Oct 14, 2025 | 191.10 | 193.85 | 190.74 | 193.03 | 192.44 | 0.08% | 1,099,097 |
| Oct 13, 2025 | 192.79 | 193.33 | 192.07 | 192.88 | 192.29 | 0.98% | 873,982 |
| Oct 10, 2025 | 196.12 | 196.48 | 190.90 | 191.01 | 190.43 | -2.43% | 1,424,042 |