iShares MSCI USA Quality Factor ETF (QUAL)

QUAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	223.23	224.36	222.24	222.24	222.24	-0.44%	160,362
Sep 29, 2026	223.35	223.35	222.14	223.23	223.23	0.16%	144,638
Sep 28, 2026	223.06	223.80	222.09	222.87	222.87	-0.32%	114,438
Sep 25, 2026	222.70	223.91	222.29	223.59	223.59	0.47%	100,922
Sep 24, 2026	221.63	223.03	221.56	222.55	222.55	0.18%	119,905
Sep 23, 2026	223.09	223.32	221.83	222.14	222.14	-0.42%	925,969
Sep 22, 2026	222.93	223.35	222.62	223.07	223.07	0.06%	91,598
Sep 21, 2026	220.13	223.55	220.05	222.93	222.93	1.71%	92,197
Sep 18, 2026	219.02	219.35	218.11	219.18	219.18	0.11%	61,675
Sep 17, 2026	219.77	219.77	217.84	218.95	218.95	0.73%	916,432
Sep 16, 2026	219.47	219.47	216.32	217.37	217.37	-0.60%	103,777
Sep 15, 2026	219.70	219.70	218.13	218.68	218.68	-0.45%	1,470,437
Sep 14, 2026	219.35	220.82	219.35	220.15	219.68	-0.02%	767,403
Sep 11, 2026	220.10	220.71	219.79	220.20	219.73	0.81%	1,025,961
Sep 10, 2026	218.63	218.98	217.92	218.42	217.95	-0.52%	905,476
Sep 9, 2026	220.90	220.90	219.36	219.56	219.09	-0.56%	1,410,938
Sep 8, 2026	221.97	222.00	220.46	220.79	220.32	-0.80%	881,328
Sep 4, 2026	223.59	223.69	222.47	222.58	222.10	-0.39%	615,254
Sep 3, 2026	222.28	223.67	222.05	223.46	222.98	0.93%	487,730
Sep 2, 2026	221.20	221.87	220.89	221.40	220.92	0.19%	1,304,252
Sep 1, 2026	221.35	222.01	220.52	220.99	220.52	-0.73%	855,246
Aug 31, 2026	223.38	223.38	222.08	222.62	222.14	-0.45%	834,404
Aug 28, 2026	224.66	225.31	223.37	223.62	223.14	-0.44%	757,872
Aug 27, 2026	223.87	225.06	223.44	224.60	224.12	0.35%	1,262,016
Aug 26, 2026	223.77	224.29	223.31	223.82	223.34	-0.11%	910,455
Aug 25, 2026	224.37	224.40	223.39	224.07	223.59	0.12%	550,296
Aug 24, 2026	223.03	223.88	222.73	223.80	223.32	0.26%	571,885
Aug 21, 2026	223.37	223.73	222.55	223.22	222.74	0.41%	739,967
Aug 20, 2026	223.24	223.98	222.17	222.30	221.82	-0.91%	776,419
Aug 19, 2026	224.60	225.98	224.16	224.35	223.87	0.11%	1,074,922
Aug 18, 2026	223.63	224.47	223.61	224.10	223.61	-0.24%	727,827
Aug 17, 2026	225.65	225.65	224.56	224.63	224.15	-0.54%	680,349
Aug 14, 2026	226.49	226.83	225.60	225.84	225.36	-0.59%	683,796
Aug 13, 2026	226.48	227.32	226.25	227.18	226.69	0.77%	757,719
Aug 12, 2026	225.84	225.97	224.98	225.45	224.97	0.13%	777,975
Aug 11, 2026	226.56	226.56	224.97	225.15	224.67	-0.26%	1,174,733
Aug 10, 2026	226.08	226.38	225.44	225.74	225.26	0.02%	837,269
Aug 7, 2026	225.67	226.08	225.14	225.69	225.21	0.32%	737,254
Aug 6, 2026	225.00	225.25	224.23	224.97	224.49	0.06%	667,606
Aug 5, 2026	226.95	227.16	224.58	224.83	224.35	-	1,135,109
Aug 4, 2026	222.15	225.35	221.93	224.83	224.35	1.39%	1,190,910
Aug 3, 2026	219.92	221.92	219.92	221.74	221.26	1.10%	752,639
Jul 31, 2026	218.59	219.84	216.86	219.32	218.85	0.18%	1,349,259
Jul 30, 2026	219.00	219.22	217.11	218.92	218.45	1.36%	1,536,183
Jul 29, 2026	217.37	219.51	215.91	215.98	215.52	-1.14%	1,254,156
Jul 28, 2026	217.69	219.12	217.60	218.46	217.99	0.55%	1,094,187
Jul 27, 2026	218.32	218.82	216.53	217.26	216.79	0.21%	941,075
Jul 24, 2026	215.90	218.17	215.89	216.81	216.34	0.38%	635,709
Jul 23, 2026	215.24	216.49	215.20	216.00	215.54	-0.62%	672,414
Jul 22, 2026	217.54	218.12	217.11	217.34	216.87	-0.36%	760,360

Data Source: S&P Global Market Intelligence Last updated: Sep 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 1, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.