iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
202.42
-2.32 (-1.13%)
Jan 30, 2026, 4:00 PM EST - Market closed
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 203.42 | 203.85 | 201.50 | 202.42 | 202.42 | -1.13% | 221,157 |
| Jan 29, 2026 | 205.33 | 205.33 | 201.94 | 204.74 | 204.74 | 0.23% | 195,280 |
| Jan 28, 2026 | 204.43 | 204.80 | 203.70 | 204.27 | 204.27 | 0.07% | 157,738 |
| Jan 27, 2026 | 204.26 | 204.57 | 203.88 | 204.14 | 204.14 | 0.20% | 90,071 |
| Jan 26, 2026 | 202.68 | 204.05 | 202.68 | 203.73 | 203.73 | 0.52% | 59,529 |
| Jan 23, 2026 | 202.50 | 203.35 | 202.23 | 202.68 | 202.68 | 0.02% | 76,291 |
| Jan 22, 2026 | 203.38 | 203.64 | 202.35 | 202.63 | 202.63 | 0.33% | 72,753 |
| Jan 21, 2026 | 200.13 | 202.88 | 199.83 | 201.97 | 201.97 | 1.22% | 1,725,939 |
| 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 |
| Dec 30, 2025 | 200.30 | 200.69 | 200.01 | 200.10 | 200.10 | -0.20% | 881,467 |
| Dec 29, 2025 | 200.30 | 201.06 | 199.91 | 200.50 | 200.50 | -0.26% | 1,054,845 |
| Dec 26, 2025 | 201.05 | 201.35 | 200.65 | 201.03 | 201.03 | 0.02% | 629,667 |
| Dec 24, 2025 | 200.11 | 201.17 | 200.11 | 200.99 | 200.99 | 0.41% | 570,154 |
| Dec 23, 2025 | 199.36 | 200.26 | 199.36 | 200.16 | 200.16 | 0.15% | 922,661 |
| Dec 22, 2025 | 199.71 | 200.00 | 199.48 | 199.87 | 199.87 | 0.52% | 987,335 |
| Dec 19, 2025 | 197.87 | 199.17 | 197.87 | 198.84 | 198.84 | 0.54% | 1,262,557 |
| 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 |