iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
196.09
+1.24 (0.64%)
At close: Oct 23, 2025, 4:00 PM EDT
195.89
-0.20 (-0.10%)
After-hours: Oct 23, 2025, 6:34 PM EDT
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 194.94 | 196.50 | 194.94 | 196.09 | - | 0.64% | 1,502,918 |
| Oct 22, 2025 | 195.81 | 196.12 | 193.98 | 194.85 | 194.85 | -0.65% | 1,750,793 |
| Oct 21, 2025 | 195.36 | 196.55 | 195.26 | 196.13 | 196.13 | 0.27% | 1,041,444 |
| Oct 20, 2025 | 194.27 | 195.97 | 194.27 | 195.61 | 195.61 | 1.11% | 765,379 |
| Oct 17, 2025 | 191.66 | 193.82 | 191.66 | 193.46 | 193.46 | 0.61% | 1,309,704 |
| Oct 16, 2025 | 194.14 | 194.16 | 191.23 | 192.29 | 192.29 | -0.73% | 1,565,378 |
| Oct 15, 2025 | 194.33 | 195.25 | 192.17 | 193.71 | 193.71 | 0.35% | 968,472 |
| Oct 14, 2025 | 191.10 | 193.85 | 190.74 | 193.03 | 193.03 | 0.08% | 1,099,097 |
| Oct 13, 2025 | 192.79 | 193.33 | 192.07 | 192.88 | 192.88 | 0.98% | 873,982 |
| Oct 10, 2025 | 196.12 | 196.48 | 190.90 | 191.01 | 191.01 | -2.43% | 1,424,042 |
| Oct 9, 2025 | 196.89 | 197.01 | 195.38 | 195.77 | 195.77 | -0.47% | 1,041,077 |
| Oct 8, 2025 | 196.11 | 196.80 | 195.93 | 196.69 | 196.69 | 0.45% | 1,005,164 |
| Oct 7, 2025 | 197.02 | 197.28 | 195.50 | 195.81 | 195.81 | -0.51% | 1,223,379 |
| Oct 6, 2025 | 196.91 | 197.37 | 196.38 | 196.81 | 196.81 | 0.17% | 1,483,512 |
| Oct 3, 2025 | 196.35 | 197.50 | 196.35 | 196.47 | 196.47 | 0.06% | 1,474,930 |
| Oct 2, 2025 | 196.16 | 196.46 | 195.39 | 196.36 | 196.36 | 0.27% | 2,024,069 |
| Oct 1, 2025 | 193.83 | 196.02 | 193.72 | 195.84 | 195.84 | 0.69% | 2,328,579 |
| Sep 30, 2025 | 193.05 | 194.62 | 192.97 | 194.50 | 194.50 | 0.59% | 1,080,289 |
| Sep 29, 2025 | 193.30 | 193.75 | 192.93 | 193.36 | 193.36 | 0.39% | 1,336,980 |
| Sep 26, 2025 | 191.57 | 192.68 | 191.32 | 192.60 | 192.60 | 0.68% | 1,036,899 |
| Sep 25, 2025 | 191.30 | 191.66 | 190.37 | 191.30 | 191.30 | -0.47% | 1,539,441 |
| Sep 24, 2025 | 192.93 | 192.95 | 191.90 | 192.20 | 192.20 | -0.35% | 1,162,457 |
| Sep 23, 2025 | 193.53 | 194.00 | 192.53 | 192.87 | 192.87 | -0.47% | 1,556,674 |
| Sep 22, 2025 | 192.36 | 193.85 | 192.32 | 193.78 | 193.78 | 0.56% | 1,552,453 |
| Sep 19, 2025 | 192.73 | 192.91 | 191.71 | 192.71 | 192.71 | 0.36% | 1,500,912 |
| Sep 18, 2025 | 192.34 | 193.16 | 191.85 | 192.02 | 192.02 | 0.38% | 4,099,266 |
| Sep 17, 2025 | 190.93 | 192.16 | 190.07 | 191.29 | 191.29 | 0.26% | 3,811,630 |
| Sep 16, 2025 | 190.88 | 191.13 | 190.33 | 190.79 | 190.79 | -0.34% | 13,653,869 |
| Sep 15, 2025 | 191.16 | 191.50 | 190.97 | 191.44 | 190.97 | 0.33% | 948,895 |
| Sep 12, 2025 | 191.45 | 191.45 | 190.73 | 190.81 | 190.34 | -0.40% | 1,140,997 |
| Sep 11, 2025 | 190.05 | 191.76 | 190.04 | 191.57 | 191.10 | 1.06% | 1,082,467 |
| Sep 10, 2025 | 190.46 | 190.46 | 189.10 | 189.57 | 189.11 | -0.23% | 1,370,192 |
| Sep 9, 2025 | 189.74 | 190.12 | 189.15 | 190.00 | 189.54 | 0.15% | 957,321 |
| Sep 8, 2025 | 189.76 | 189.95 | 189.29 | 189.71 | 189.25 | 0.26% | 1,093,178 |
| Sep 5, 2025 | 190.12 | 190.64 | 188.33 | 189.22 | 188.75 | -0.59% | 1,321,903 |
| Sep 4, 2025 | 188.72 | 190.35 | 188.60 | 190.33 | 189.86 | 0.88% | 858,873 |
| Sep 3, 2025 | 188.19 | 188.71 | 187.82 | 188.67 | 188.21 | 0.57% | 887,368 |
| Sep 2, 2025 | 186.74 | 187.70 | 186.19 | 187.61 | 187.15 | -0.71% | 992,894 |
| Aug 29, 2025 | 189.22 | 189.47 | 188.50 | 188.95 | 188.49 | -0.39% | 675,381 |
| Aug 28, 2025 | 189.62 | 189.84 | 188.84 | 189.69 | 189.23 | 0.18% | 659,609 |
| Aug 27, 2025 | 188.87 | 189.56 | 188.87 | 189.35 | 188.89 | 0.15% | 633,561 |
| Aug 26, 2025 | 188.47 | 189.14 | 188.33 | 189.06 | 188.60 | 0.34% | 665,115 |
| Aug 25, 2025 | 188.95 | 189.23 | 188.41 | 188.41 | 187.95 | -0.50% | 758,892 |
| Aug 22, 2025 | 187.10 | 189.75 | 187.10 | 189.37 | 188.90 | 1.50% | 712,279 |
| Aug 21, 2025 | 186.44 | 187.16 | 185.96 | 186.56 | 186.10 | -0.32% | 823,251 |
| Aug 20, 2025 | 187.58 | 187.96 | 186.14 | 187.15 | 186.69 | -0.21% | 3,373,739 |
| Aug 19, 2025 | 188.22 | 188.66 | 187.27 | 187.55 | 187.09 | -0.29% | 1,211,796 |
| Aug 18, 2025 | 187.98 | 188.51 | 187.91 | 188.10 | 187.64 | -0.01% | 624,030 |
| Aug 15, 2025 | 188.64 | 188.88 | 187.91 | 188.11 | 187.65 | -0.27% | 716,197 |
| Aug 14, 2025 | 187.85 | 188.81 | 187.72 | 188.61 | 188.15 | -0.05% | 932,729 |