iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
196.36
+0.53 (0.27%)
At close: Oct 2, 2025, 4:00 PM EDT
196.36
0.00 (0.00%)
After-hours: Oct 2, 2025, 6:30 PM EDT

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025196.16196.46195.39196.36-0.27%2,023,644
Oct 1, 2025193.83196.02193.72195.84195.840.69%2,328,579
Sep 30, 2025193.05194.62192.97194.50194.500.59%1,080,289
Sep 29, 2025193.30193.75192.93193.36193.360.39%1,336,980
Sep 26, 2025191.57192.68191.32192.60192.600.68%1,036,899
Sep 25, 2025191.30191.66190.37191.30191.30-0.47%1,539,441
Sep 24, 2025192.93192.95191.90192.20192.20-0.35%1,162,457
Sep 23, 2025193.53194.00192.53192.87192.87-0.47%1,556,674
Sep 22, 2025192.36193.85192.32193.78193.780.56%1,552,453
Sep 19, 2025192.73192.91191.71192.71192.710.36%1,500,912
Sep 18, 2025192.34193.16191.85192.02192.020.38%4,099,266
Sep 17, 2025190.93192.16190.07191.29191.290.26%3,811,630
Sep 16, 2025190.88191.13190.33190.79190.79-0.34%13,653,869
Sep 15, 2025191.16191.50190.97191.44190.970.33%948,895
Sep 12, 2025191.45191.45190.73190.81190.34-0.40%1,140,997
Sep 11, 2025190.05191.76190.04191.57191.101.06%1,082,467
Sep 10, 2025190.46190.46189.10189.57189.11-0.23%1,370,192
Sep 9, 2025189.74190.12189.15190.00189.540.15%957,321
Sep 8, 2025189.76189.95189.29189.71189.250.26%1,093,178
Sep 5, 2025190.12190.64188.33189.22188.75-0.59%1,321,903
Sep 4, 2025188.72190.35188.60190.33189.860.88%858,873
Sep 3, 2025188.19188.71187.82188.67188.210.57%887,368
Sep 2, 2025186.74187.70186.19187.61187.15-0.71%992,894
Aug 29, 2025189.22189.47188.50188.95188.49-0.39%675,381
Aug 28, 2025189.62189.84188.84189.69189.230.18%659,609
Aug 27, 2025188.87189.56188.87189.35188.890.15%633,561
Aug 26, 2025188.47189.14188.33189.06188.600.34%665,115
Aug 25, 2025188.95189.23188.41188.41187.95-0.50%758,892
Aug 22, 2025187.10189.75187.10189.37188.901.50%712,279
Aug 21, 2025186.44187.16185.96186.56186.10-0.32%823,251
Aug 20, 2025187.58187.96186.14187.15186.69-0.21%3,373,739
Aug 19, 2025188.22188.66187.27187.55187.09-0.29%1,211,796
Aug 18, 2025187.98188.51187.91188.10187.64-0.01%624,030
Aug 15, 2025188.64188.88187.91188.11187.65-0.27%716,197
Aug 14, 2025187.85188.81187.72188.61188.15-0.05%932,729
Aug 13, 2025187.78188.74187.78188.70188.240.79%704,034
Aug 12, 2025185.92187.30185.58187.23186.771.04%854,160
Aug 11, 2025185.60186.11184.96185.30184.85-0.19%864,205
Aug 8, 2025184.60185.77184.60185.65185.200.83%966,118
Aug 7, 2025185.80185.82183.28184.12183.67-0.69%1,306,817
Aug 6, 2025184.36185.63184.23185.39184.940.82%1,195,438
Aug 5, 2025185.05185.16183.80183.88183.43-0.85%1,089,916
Aug 4, 2025183.29185.50183.29185.45185.001.71%1,087,304
Aug 1, 2025183.08183.34181.65182.33181.88-0.97%1,466,656
Jul 31, 2025186.20186.57183.82184.12183.67-0.63%1,796,887
Jul 30, 2025186.16186.33184.48185.28184.83-0.40%1,598,827
Jul 29, 2025186.74186.85185.87186.03185.57-0.40%991,232
Jul 28, 2025187.11187.38186.43186.78186.32-0.06%909,102
Jul 25, 2025186.40187.04186.31186.89186.430.40%890,027
Jul 24, 2025186.26186.64185.95186.15185.69-0.05%1,446,003