iShares MSCI USA Quality Factor ETF (QUAL)

BATS: QUAL · Real-Time Price · USD

218.42

-1.14 (-0.52%)

At close: Sep 10, 2026, 4:00 PM EDT

218.41

-0.01 (0.00%)

After-hours: Sep 10, 2026, 8:00 PM EDT

QUAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	218.63	218.99	217.90	218.42	218.42	-0.52%	68,188
Sep 9, 2026	220.50	220.90	219.34	219.56	219.56	-0.56%	55,062
Sep 8, 2026	221.97	221.97	220.45	220.79	220.79	-0.80%	69,065
Sep 4, 2026	223.59	223.69	222.47	222.58	222.58	-0.39%	614,672
Sep 3, 2026	222.28	223.67	222.05	223.46	223.46	0.93%	487,730
Sep 2, 2026	221.20	221.87	220.89	221.40	221.40	0.19%	1,304,252
Sep 1, 2026	221.35	222.01	220.52	220.99	220.99	-0.73%	855,246
Aug 31, 2026	223.38	223.38	222.08	222.62	222.62	-0.45%	834,404
Aug 28, 2026	224.66	225.31	223.37	223.62	223.62	-0.44%	757,872
Aug 27, 2026	223.87	225.06	223.44	224.60	224.60	0.35%	1,262,016
Aug 26, 2026	223.77	224.29	223.31	223.82	223.82	-0.11%	910,455
Aug 25, 2026	224.37	224.40	223.39	224.07	224.07	0.12%	550,296
Aug 24, 2026	223.03	223.88	222.73	223.80	223.80	0.26%	571,885
Aug 21, 2026	223.37	223.73	222.55	223.22	223.22	0.41%	739,967
Aug 20, 2026	223.24	223.98	222.17	222.30	222.30	-0.91%	776,419
Aug 19, 2026	224.60	225.98	224.16	224.35	224.35	0.11%	1,074,922
Aug 18, 2026	223.63	224.47	223.61	224.10	224.10	-0.24%	727,827
Aug 17, 2026	225.65	225.65	224.56	224.63	224.63	-0.54%	680,349
Aug 14, 2026	226.49	226.83	225.60	225.84	225.84	-0.59%	683,796
Aug 13, 2026	226.48	227.32	226.25	227.18	227.18	0.77%	757,719
Aug 12, 2026	225.84	225.97	224.98	225.45	225.45	0.13%	777,975
Aug 11, 2026	226.56	226.56	224.97	225.15	225.15	-0.26%	1,174,733
Aug 10, 2026	226.08	226.38	225.44	225.74	225.74	0.02%	837,269
Aug 7, 2026	225.67	226.08	225.14	225.69	225.69	0.32%	737,254
Aug 6, 2026	225.00	225.25	224.23	224.97	224.97	0.06%	667,606
Aug 5, 2026	226.95	227.16	224.58	224.83	224.83	-	1,135,109
Aug 4, 2026	222.15	225.35	221.93	224.83	224.83	1.39%	1,190,910
Aug 3, 2026	219.92	221.92	219.92	221.74	221.74	1.10%	752,639
Jul 31, 2026	218.59	219.84	216.86	219.32	219.32	0.18%	1,349,259
Jul 30, 2026	219.00	219.22	217.11	218.92	218.92	1.36%	1,536,183
Jul 29, 2026	217.37	219.51	215.91	215.98	215.98	-1.14%	1,254,156
Jul 28, 2026	217.69	219.12	217.60	218.46	218.46	0.55%	1,094,187
Jul 27, 2026	218.32	218.82	216.53	217.26	217.26	0.21%	941,075
Jul 24, 2026	215.90	218.17	215.89	216.81	216.81	0.38%	635,709
Jul 23, 2026	215.24	216.49	215.20	216.00	216.00	-0.62%	672,414
Jul 22, 2026	217.54	218.12	217.11	217.34	217.34	-0.36%	760,360
Jul 21, 2026	218.19	218.49	217.39	218.13	218.13	0.55%	960,343
Jul 20, 2026	218.53	218.63	216.85	216.94	216.94	-0.43%	735,697
Jul 17, 2026	217.57	218.74	217.37	217.87	217.87	-1.26%	922,379
Jul 16, 2026	219.58	221.16	219.49	220.66	220.66	0.39%	1,270,872
Jul 15, 2026	220.20	220.21	218.76	219.80	219.80	0.26%	1,035,109
Jul 14, 2026	219.60	219.60	218.25	219.24	219.24	0.27%	827,928
Jul 13, 2026	218.75	220.00	218.36	218.65	218.65	-0.47%	1,158,921
Jul 10, 2026	218.54	219.76	217.58	219.69	219.69	0.54%	1,370,119
Jul 9, 2026	217.87	218.69	217.30	218.50	218.50	0.73%	1,636,051
Jul 8, 2026	216.65	217.44	215.59	216.92	216.92	-0.38%	1,149,564
Jul 7, 2026	217.75	218.32	217.24	217.74	217.74	-0.34%	1,653,741
Jul 6, 2026	219.41	219.41	217.75	218.49	218.49	0.03%	1,255,298
Jul 2, 2026	219.28	219.95	217.08	218.43	218.43	-0.20%	1,285,755
Jul 1, 2026	218.78	220.06	218.06	218.87	218.87	-0.26%	1,079,284