iShares MSCI USA Quality Factor ETF (BMV:QUAL)
Mexico · Delayed Price · Currency is MXN 3,859.50
+24.46 (0.64%)
Last updated: Sep 22, 2026, 1:55 PM CST
BMV:QUAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,859.50 | 3,859.50 | 3,859.50 | 3,859.50 | 3,859.50 | 0.64% | 114 |
| Sep 21, 2026 | 3,800.00 | 3,835.04 | 3,800.00 | 3,835.04 | 3,835.04 | 1.58% | 10 |
| Sep 18, 2026 | 3,776.90 | 3,776.90 | 3,775.56 | 3,775.56 | 3,775.56 | 0.51% | 102 |
| Sep 17, 2026 | 3,756.28 | 3,756.28 | 3,756.28 | 3,756.28 | 3,756.28 | 0.40% | 52 |
| Sep 15, 2026 | 3,749.44 | 3,749.44 | 3,741.19 | 3,741.19 | 3,741.19 | -0.09% | 28 |
| Sep 11, 2026 | 3,744.52 | 3,744.52 | 3,744.52 | 3,744.52 | 3,744.52 | 0.81% | 11 |
| Sep 9, 2026 | 3,710.00 | 3,714.28 | 3,710.00 | 3,714.28 | 3,714.28 | -0.63% | 356 |
| Sep 8, 2026 | 3,732.00 | 3,737.80 | 3,732.00 | 3,737.80 | 3,737.80 | -0.64% | 763 |
| Sep 4, 2026 | 3,760.16 | 3,761.93 | 3,755.00 | 3,761.93 | 3,761.93 | -0.62% | 842 |
| Sep 3, 2026 | 3,783.24 | 3,785.41 | 3,783.24 | 3,785.41 | 3,785.41 | 0.61% | 17 |
| Sep 2, 2026 | 3,762.60 | 3,762.60 | 3,762.60 | 3,762.60 | 3,762.60 | 0.16% | 16 |
| Sep 1, 2026 | 3,761.01 | 3,761.01 | 3,756.48 | 3,756.48 | 3,756.48 | -0.77% | 122 |
| Aug 31, 2026 | 3,785.73 | 3,785.73 | 3,785.73 | 3,785.73 | 3,785.73 | -0.61% | 17 |
| Aug 28, 2026 | 3,808.93 | 3,808.93 | 3,808.93 | 3,808.93 | 3,808.93 | -0.23% | 14 |
| Aug 27, 2026 | 3,817.34 | 3,817.70 | 3,817.34 | 3,817.70 | 3,817.70 | 0.67% | 39 |
| Aug 26, 2026 | 3,792.18 | 3,792.18 | 3,792.18 | 3,792.18 | 3,792.18 | -0.18% | 8 |
| Aug 25, 2026 | 3,790.25 | 3,799.00 | 3,790.25 | 3,799.00 | 3,799.00 | 0.11% | 104 |
| Aug 24, 2026 | 3,795.64 | 3,795.64 | 3,791.88 | 3,794.77 | 3,794.77 | 0.52% | 39 |
| Aug 21, 2026 | 3,772.55 | 3,775.00 | 3,772.55 | 3,775.00 | 3,775.00 | -0.39% | 44 |
| Aug 20, 2026 | 3,789.71 | 3,789.71 | 3,789.71 | 3,789.71 | 3,789.71 | -0.61% | 34 |
| Aug 19, 2026 | 3,813.01 | 3,813.01 | 3,813.01 | 3,813.01 | 3,813.01 | -0.35% | 19 |
| Aug 18, 2026 | 3,826.56 | 3,826.56 | 3,826.56 | 3,826.56 | 3,826.56 | -0.11% | 15 |
| Aug 17, 2026 | 3,830.87 | 3,830.87 | 3,830.87 | 3,830.87 | 3,830.87 | -0.40% | 6 |
| Aug 14, 2026 | 3,846.10 | 3,846.10 | 3,846.10 | 3,846.10 | 3,846.10 | -0.59% | 8 |
| Aug 13, 2026 | 3,868.76 | 3,868.76 | 3,868.76 | 3,868.76 | 3,868.76 | 0.52% | 10 |
| Aug 12, 2026 | 3,844.00 | 3,848.63 | 3,844.00 | 3,848.63 | 3,848.63 | -0.18% | 37 |
| Aug 11, 2026 | 3,859.53 | 3,859.53 | 3,855.40 | 3,855.40 | 3,855.40 | -0.26% | 335 |
| Aug 6, 2026 | 3,865.37 | 3,865.37 | 3,865.37 | 3,865.37 | 3,865.37 | -0.21% | 9 |
| Aug 5, 2026 | 3,903.92 | 3,903.92 | 3,873.45 | 3,873.45 | 3,873.45 | -0.28% | 285 |
| Aug 4, 2026 | 3,884.51 | 3,884.51 | 3,884.50 | 3,884.50 | 3,884.50 | 2.61% | 22 |
| Jul 30, 2026 | 3,785.55 | 3,785.55 | 3,785.55 | 3,785.55 | 3,785.55 | -0.66% | 12 |
| Jul 28, 2026 | 3,810.81 | 3,810.81 | 3,810.81 | 3,810.81 | 3,810.81 | 0.63% | 8 |
| Jul 27, 2026 | 3,778.65 | 3,786.79 | 3,778.65 | 3,786.79 | 3,786.79 | 0.28% | 86 |
| Jul 23, 2026 | 3,776.07 | 3,776.07 | 3,776.07 | 3,776.07 | 3,776.07 | -0.58% | 17 |
| Jul 21, 2026 | 3,799.07 | 3,799.57 | 3,798.00 | 3,798.00 | 3,798.00 | 0.42% | 1,442 |
| Jul 20, 2026 | 3,803.00 | 3,803.00 | 3,782.00 | 3,782.00 | 3,782.00 | -1.01% | 364 |
| Jul 17, 2026 | 3,828.81 | 3,828.81 | 3,820.57 | 3,820.57 | 3,820.57 | -0.69% | 27 |
| Jul 16, 2026 | 3,842.00 | 3,859.00 | 3,842.00 | 3,847.00 | 3,847.00 | 0.89% | 367 |
| Jul 15, 2026 | 3,815.00 | 3,815.00 | 3,811.86 | 3,813.25 | 3,813.25 | -0.30% | 120 |
| Jul 14, 2026 | 3,824.83 | 3,824.83 | 3,824.83 | 3,824.83 | 3,824.83 | 0.38% | 237 |
| Jul 8, 2026 | 3,816.00 | 3,816.00 | 3,810.23 | 3,810.23 | 3,810.23 | - | 42 |
| Jul 7, 2026 | 3,810.25 | 3,810.25 | 3,810.25 | 3,810.25 | 3,810.25 | 0.23% | 5 |
| Jul 6, 2026 | 3,801.67 | 3,801.67 | 3,801.66 | 3,801.66 | 3,801.66 | -1.00% | 3,459 |
| Jul 1, 2026 | 3,840.17 | 3,840.17 | 3,840.16 | 3,840.17 | 3,840.17 | 2.52% | 19 |
| Jun 26, 2026 | 3,745.91 | 3,745.91 | 3,745.91 | 3,745.91 | 3,745.91 | 0.29% | 11 |
| Jun 25, 2026 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | -0.59% | 32 |
| Jun 24, 2026 | 3,739.70 | 3,777.40 | 3,739.70 | 3,757.33 | 3,757.33 | -0.03% | 2,181 |
| Jun 23, 2026 | 3,755.38 | 3,758.50 | 3,755.38 | 3,758.50 | 3,758.50 | 0.13% | 26 |
| Jun 18, 2026 | 3,756.66 | 3,756.66 | 3,751.99 | 3,753.69 | 3,753.69 | 0.44% | 686 |
| Jun 17, 2026 | 3,737.20 | 3,737.20 | 3,737.20 | 3,737.20 | 3,737.20 | -0.35% | 24 |