Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.52
+0.03 (0.24%)
At close: Sep 9, 2025
MUQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.12% |
| Sep 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% |
| Sep 9, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.24% |
| Sep 8, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| Sep 5, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Sep 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.97% |
| Sep 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Sep 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% |
| Aug 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% |
| Aug 28, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Aug 27, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| Aug 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Aug 25, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.48% |
| Aug 22, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.46% |
| Aug 21, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% |
| Aug 20, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.24% |
| Aug 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |
| Aug 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% |
| Aug 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 13, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.73% |
| Aug 12, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.98% |
| Aug 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.16% |
| Aug 8, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.91% |
| Aug 7, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.74% |
| Aug 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.91% |
| Aug 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.90% |
| Aug 4, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.67% |
| Aug 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.91% |
| Jul 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.06% |
| Jul 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| Jul 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.08% |
| Jul 25, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Jul 24, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Jul 23, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.74% |
| Jul 22, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% |
| Jul 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| Jul 18, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% |
| Jul 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.58% |
| Jul 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Jul 15, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.66% |
| Jul 14, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jul 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.57% |
| Jul 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 9, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Jul 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% |
| Jul 7, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.82% |
| Jul 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.66% |
| Jul 2, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.25% |
| Jul 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.33% |
| Jun 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% |