Skip to main content
logo
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
214.38
+1.64 (0.77%)
At close: May 22, 2026, 4:00 PM EDT
214.72
+0.34 (0.16%)
After-hours: May 22, 2026, 8:00 PM EDT

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 2026192.45194.03192.25192.77192.770.50%1,841,072
Mar 31, 2026188.47192.09188.25191.81191.812.85%3,552,802
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, 2026197.27198.14196.73196.88196.880.16%1,465,487
Mar 16, 2026196.60197.63196.20196.98196.560.94%2,161,595
Mar 13, 2026196.81197.86194.88195.15194.74-0.54%2,774,969