iShares MSCI USA Quality Factor ETF (BMV:QUAL)
Mexico · Delayed Price · Currency is MXN 3,441.01
+10.37 (0.30%)
Last updated: Apr 1, 2026, 1:19 PM CST
BMV:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3,443.09 | 3,443.09 | 3,441.01 | 3,441.01 | 3,441.01 | 0.30% | 20 |
| Mar 31, 2026 | 3,430.64 | 3,430.64 | 3,430.64 | 3,430.64 | 3,430.64 | -0.53% | 8 |
| Mar 25, 2026 | 3,447.67 | 3,448.83 | 3,447.67 | 3,448.83 | 3,448.83 | -0.05% | 14 |
| Mar 24, 2026 | 3,459.61 | 3,459.61 | 3,450.66 | 3,450.66 | 3,450.66 | -0.39% | 142 |
| Mar 23, 2026 | 3,464.15 | 3,464.15 | 3,464.15 | 3,464.15 | 3,464.15 | 0.72% | 181 |
| Mar 20, 2026 | 3,450.35 | 3,450.35 | 3,439.22 | 3,439.22 | 3,439.22 | -0.62% | 125 |
| Mar 18, 2026 | 3,460.95 | 3,460.95 | 3,460.70 | 3,460.70 | 3,460.70 | -0.53% | 11 |
| Mar 17, 2026 | 3,487.08 | 3,487.08 | 3,479.24 | 3,479.24 | 3,479.24 | -0.88% | 98 |
| Mar 13, 2026 | 3,509.96 | 3,509.96 | 3,509.96 | 3,509.96 | 3,509.96 | -0.29% | 20 |
| Mar 12, 2026 | 3,520.01 | 3,520.01 | 3,520.01 | 3,520.01 | 3,520.01 | -1.22% | 108,472 |
| Mar 5, 2026 | 3,563.55 | 3,563.55 | 3,563.55 | 3,563.55 | 3,563.55 | -0.42% | 12 |
| Mar 4, 2026 | 3,578.72 | 3,578.72 | 3,578.72 | 3,578.72 | 3,578.72 | 0.16% | 20 |
| Mar 3, 2026 | 3,572.87 | 3,572.87 | 3,572.87 | 3,572.87 | 3,572.87 | 1.70% | 55 |
| Feb 26, 2026 | 3,513.08 | 3,513.08 | 3,513.08 | 3,513.08 | 3,513.08 | -0.24% | 33 |
| Feb 25, 2026 | 3,521.48 | 3,521.48 | 3,521.48 | 3,521.48 | 3,521.48 | 0.55% | 43 |
| Feb 24, 2026 | 3,502.26 | 3,502.26 | 3,502.26 | 3,502.26 | 3,502.26 | 0.17% | 6 |
| Feb 20, 2026 | 3,496.25 | 3,496.25 | 3,496.25 | 3,496.25 | 3,496.25 | 0.08% | 5,695 |
| Feb 19, 2026 | 3,493.38 | 3,493.38 | 3,493.38 | 3,493.38 | 3,493.38 | 0.84% | 34 |
| Feb 17, 2026 | 3,460.18 | 3,464.30 | 3,460.18 | 3,464.30 | 3,464.30 | -0.08% | 14 |
| Feb 13, 2026 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | - | 13 |
| Feb 12, 2026 | 3,468.05 | 3,468.05 | 3,460.87 | 3,466.91 | 3,466.91 | -1.12% | 44 |
| Feb 11, 2026 | 3,506.27 | 3,506.27 | 3,506.27 | 3,506.27 | 3,506.27 | -0.33% | 12 |
| Feb 10, 2026 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 0.23% | 36 |
| Feb 5, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.26% | 177 |
| Feb 4, 2026 | 3,486.83 | 3,504.33 | 3,486.83 | 3,500.92 | 3,500.92 | 1.00% | 935 |
| Feb 3, 2026 | 3,488.00 | 3,488.00 | 3,463.22 | 3,466.22 | 3,466.22 | -1.99% | 820 |
| Jan 30, 2026 | 3,524.41 | 3,536.45 | 3,524.41 | 3,536.45 | 3,536.45 | 0.78% | 59 |
| Jan 29, 2026 | 3,509.17 | 3,509.17 | 3,509.17 | 3,509.17 | 3,509.17 | -0.31% | 6 |
| Jan 27, 2026 | 3,526.00 | 3,526.00 | 3,520.16 | 3,520.16 | 3,520.16 | 0.03% | 153 |
| Jan 23, 2026 | 3,553.00 | 3,553.00 | 3,519.00 | 3,519.00 | 3,519.00 | -0.84% | 428 |
| Jan 22, 2026 | 3,548.75 | 3,548.75 | 3,548.75 | 3,548.75 | 3,548.75 | -0.83% | 25 |
| Jan 21, 2026 | 3,540.50 | 3,578.50 | 3,540.50 | 3,578.50 | 3,578.50 | 1.07% | 101 |
| Jan 20, 2026 | 3,540.49 | 3,540.49 | 3,540.49 | 3,540.49 | 3,540.49 | -1.60% | 42,812 |
| Jan 15, 2026 | 3,598.22 | 3,598.22 | 3,598.22 | 3,598.22 | 3,598.22 | -0.19% | 22 |
| Jan 14, 2026 | 3,605.03 | 3,605.03 | 3,605.03 | 3,605.03 | 3,605.03 | -1.72% | 14 |
| Jan 9, 2026 | 3,675.30 | 3,675.30 | 3,668.00 | 3,668.00 | 3,668.00 | 0.79% | 97 |
| Jan 8, 2026 | 3,639.43 | 3,639.43 | 3,639.43 | 3,639.43 | 3,639.43 | -0.10% | 24 |
| Jan 7, 2026 | 3,646.00 | 3,646.00 | 3,640.11 | 3,643.00 | 3,643.00 | 0.92% | 471 |
| Jan 5, 2026 | 3,610.61 | 3,610.61 | 3,609.69 | 3,609.69 | 3,609.69 | 0.16% | 2,576 |
| Dec 30, 2025 | 3,603.83 | 3,603.83 | 3,603.83 | 3,603.83 | 3,603.83 | 0.10% | 3,457 |
| Dec 29, 2025 | 3,600.17 | 3,600.17 | 3,600.17 | 3,600.17 | 3,600.17 | 0.21% | 9 |
| Dec 26, 2025 | 3,592.71 | 3,592.71 | 3,592.71 | 3,592.71 | 3,592.71 | -0.34% | 13 |
| Dec 24, 2025 | 3,605.00 | 3,605.01 | 3,605.00 | 3,605.01 | 3,605.01 | 0.52% | 17 |
| Dec 23, 2025 | 3,586.36 | 3,586.36 | 3,586.36 | 3,586.36 | 3,586.36 | 0.03% | 8 |
| Dec 19, 2025 | 3,585.25 | 3,585.25 | 3,585.25 | 3,585.25 | 3,585.25 | 0.50% | 17 |
| Dec 18, 2025 | 3,567.42 | 3,567.42 | 3,567.42 | 3,567.42 | 3,567.42 | 0.40% | 5 |
| Dec 17, 2025 | 3,553.18 | 3,553.18 | 3,553.18 | 3,553.18 | 3,553.18 | -1.10% | 11 |
| Dec 15, 2025 | 3,594.04 | 3,594.04 | 3,592.60 | 3,592.60 | 3,581.61 | -0.73% | 19 |
| Dec 11, 2025 | 3,613.30 | 3,619.11 | 3,613.30 | 3,619.11 | 3,608.04 | 0.08% | 34 |
| Dec 9, 2025 | 3,616.34 | 3,616.34 | 3,616.34 | 3,616.34 | 3,605.28 | -0.27% | 9 |