Skip to main content
logo
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
193.16
+0.39 (0.20%)
Apr 2, 2026, 4:00 PM EDT - Market closed

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026190.29193.97190.28193.16193.160.20%403,295
Apr 1, 2026193.11194.02192.25192.77192.770.50%334,027
Mar 31, 2026188.47192.10188.25191.81191.812.85%689,893
Mar 30, 2026188.78189.22185.89186.49186.49-0.43%3,147,965
Mar 27, 2026189.40189.75186.95187.30187.30-1.50%2,664,073
Mar 26, 2026192.48193.44190.11190.15190.15-2.05%2,171,463
Mar 25, 2026194.70195.03193.13194.12194.120.42%2,116,984
Mar 24, 2026192.76194.56192.23193.30193.30-0.34%2,198,704
Mar 23, 2026194.51196.09193.63193.95193.951.07%2,546,294
Mar 20, 2026193.94194.13190.78191.89191.89-1.19%1,860,164
Mar 19, 2026192.58195.03192.37194.21194.210.07%3,629,765
Mar 18, 2026196.09196.61194.02194.08194.08-1.42%1,519,155
Mar 17, 2026197.27198.14196.73196.88196.88-0.05%1,465,487
Mar 16, 2026196.60197.63196.20196.98196.560.94%2,161,595
Mar 13, 2026196.81197.86194.88195.15194.73-0.55%2,774,969
Mar 12, 2026198.25198.25196.11196.22195.80-1.65%2,853,651
Mar 11, 2026200.05200.67198.92199.52199.09-0.38%1,797,895
Mar 10, 2026200.30202.22199.41200.28199.85-0.21%3,097,946
Mar 9, 2026196.58201.00195.80200.71200.281.03%3,126,353
Mar 6, 2026199.10199.94198.12198.66198.24-1.50%2,682,009
Mar 5, 2026202.27203.04199.86201.68201.25-0.87%2,449,030
Mar 4, 2026202.66203.90202.05203.44203.010.57%2,112,626
Mar 3, 2026201.18202.87199.49202.29201.86-1.07%3,568,593
Mar 2, 2026202.79205.32202.53204.47204.03-0.19%2,951,180
Feb 27, 2026203.20204.98203.09204.86204.420.03%2,188,394
Feb 26, 2026205.52205.65203.27204.80204.36-0.32%1,666,492
Feb 25, 2026204.63205.56204.63205.45205.010.73%1,398,598
Feb 24, 2026202.26204.17201.77203.97203.540.85%1,259,180
Feb 23, 2026203.93204.75201.77202.26201.83-1.04%1,782,012
Feb 20, 2026202.32204.85202.32204.39203.950.67%2,213,156
Feb 19, 2026202.51203.14201.84203.03202.60-0.23%1,694,229
Feb 18, 2026202.91204.18202.41203.49203.060.62%1,817,174
Feb 17, 2026201.44202.81200.08202.24201.810.24%2,688,115
Feb 13, 2026201.70203.15200.83201.75201.320.50%2,255,825
Feb 12, 2026204.03204.40200.56200.74200.31-1.50%2,571,870
Feb 11, 2026204.79205.12202.89203.79203.360.08%966,441
Feb 10, 2026204.22204.62203.41203.62203.19-0.20%1,610,653
Feb 9, 2026203.38204.48203.04204.03203.600.19%1,198,639
Feb 6, 2026200.87204.03200.87203.64203.212.21%2,733,348
Feb 5, 2026200.09200.71198.90199.24198.82-1.18%2,079,513
Feb 4, 2026202.06202.74200.48201.62201.190.12%3,069,386
Feb 3, 2026203.43203.49200.14201.37200.94-1.16%2,024,576
Feb 2, 2026201.80204.08201.80203.73203.300.65%1,481,023
Jan 30, 2026203.22203.87201.46202.42201.99-1.13%2,173,806
Jan 29, 2026205.03205.48201.94204.74204.300.23%3,248,563
Jan 28, 2026204.43204.87203.69204.27203.830.07%6,841,214
Jan 27, 2026203.97204.58203.82204.14203.700.20%1,015,275
Jan 26, 2026203.03204.07202.99203.73203.300.52%1,092,666
Jan 23, 2026202.69203.36202.20202.68202.250.02%901,130
Jan 22, 2026203.38203.64202.32202.63202.200.33%1,119,243