Skip to main content
logo
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
216.88
+0.98 (0.45%)
Jun 12, 2026, 3:16 PM EDT - Market open

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026216.01217.52214.95216.74-0.39%1,175,159
Jun 11, 2026213.57216.69212.88215.90215.901.68%1,859,130
Jun 10, 2026213.58216.04212.21212.33212.33-0.84%2,001,449
Jun 9, 2026214.78216.66210.65214.12214.120.14%286,220
Jun 8, 2026214.25215.68213.70213.83213.830.32%160,348
Jun 5, 2026216.89216.89212.74213.14213.14-1.93%225,009
Jun 4, 2026216.26217.64216.13217.33217.330.79%225,861
Jun 3, 2026215.04215.99214.99215.63215.63-0.07%295,922
Jun 2, 2026215.02215.90214.88215.78215.78-0.09%150,277
Jun 1, 2026215.30216.40214.96215.97215.970.22%2,168,071
May 29, 2026216.17216.43215.49215.49215.49-0.18%339,957
May 28, 2026215.56216.32214.32215.88215.880.30%29,883,642
May 27, 2026215.93216.00214.70215.24215.24-0.25%78,814
May 26, 2026215.70216.22214.85215.79215.790.66%127,658
May 22, 2026213.83215.02213.75214.38214.380.77%151,626
May 21, 2026211.30213.32211.00212.74212.740.24%212,548
May 20, 2026210.11212.24209.77212.23212.231.28%225,707
May 19, 2026209.93210.60209.29209.56209.56-0.65%1,008,313
May 18, 2026210.72211.09209.51210.92210.920.22%168,619
May 15, 2026210.88211.58210.22210.45210.45-0.90%912,869
May 14, 2026211.23212.78211.16212.37212.370.66%831,387
May 13, 2026210.48211.44209.69210.97210.970.28%901,780
May 12, 2026209.67210.59208.92210.39210.39-0.09%1,350,899
May 11, 2026210.10211.23210.06210.57210.570.07%972,221
May 8, 2026210.53211.02209.97210.43210.430.46%1,151,478
May 7, 2026210.77210.89209.17209.46209.46-0.28%888,555
May 6, 2026208.19210.23207.98210.04210.041.22%1,195,758
May 5, 2026207.17207.79206.42207.50207.500.68%614,044
May 4, 2026206.72207.46205.35206.10206.10-0.51%1,471,430
May 1, 2026208.15208.67207.13207.16207.16-0.05%785,256
Apr 30, 2026205.69207.55205.00207.25207.250.72%1,126,238
Apr 29, 2026206.06206.36204.81205.76205.76-0.07%709,499
Apr 28, 2026206.30206.60205.42205.91205.91-0.62%789,917
Apr 27, 2026207.06207.42206.62207.19207.19-0.10%606,537
Apr 24, 2026206.29207.72206.12207.40207.400.73%664,443
Apr 23, 2026206.57206.98203.99205.89205.89-0.62%1,176,381
Apr 22, 2026206.69207.25206.30207.17207.170.83%592,160
Apr 21, 2026207.36207.67205.02205.46205.46-0.54%899,954
Apr 20, 2026206.34206.91206.04206.59206.59-0.16%974,366
Apr 17, 2026205.21207.44205.21206.92206.921.27%864,562
Apr 16, 2026204.82204.87203.77204.32204.32-0.02%712,697
Apr 15, 2026203.27204.47202.72204.37204.370.54%913,753
Apr 14, 2026202.00203.29201.69203.27203.271.00%1,896,831
Apr 13, 2026199.00201.32198.74201.25201.250.89%891,611
Apr 10, 2026200.91200.93199.29199.47199.47-0.39%687,254
Apr 9, 2026198.81200.63198.43200.25200.250.62%1,112,162
Apr 8, 2026198.58199.27197.84199.01199.012.91%1,240,163
Apr 7, 2026193.32193.60191.49193.39193.39-0.33%2,380,259
Apr 6, 2026193.10194.14192.93194.03194.030.45%1,680,383
Apr 2, 2026190.29193.97190.29193.16193.160.20%1,696,276