Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.36
+0.03 (0.23%)
At close: Feb 17, 2026
MUQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.23% |
| Feb 13, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.45% |
| Feb 12, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.41% |
| Feb 11, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.07% |
| Feb 10, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.22% |
| Feb 9, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% |
| Feb 6, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.20% |
| Feb 5, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.20% |
| Feb 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% |
| Feb 3, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.11% |
| Feb 2, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.60% |
| Jan 30, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.18% |
| Jan 29, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.22% |
| Jan 28, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.15% |
| Jan 27, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| Jan 26, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% |
| Jan 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% |
| Jan 22, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% |
| Jan 21, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.14% |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.79% |
| Jan 16, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |
| Jan 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.45% |
| Jan 14, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |
| Jan 13, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.44% |
| Jan 12, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.15% |
| Jan 9, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.82% |
| Jan 8, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Jan 7, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% |
| Jan 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.91% |
| Jan 2, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.38% |
| Dec 31, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.76% |
| Dec 30, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Dec 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.23% |
| Dec 26, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Dec 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.38% |
| Dec 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Dec 22, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.53% |
| Dec 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.54% |
| Dec 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.69% |
| Dec 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.92% |
| Dec 16, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.38% |
| Dec 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.08% |
| Dec 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.83% |
| Dec 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% |
| Dec 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.46% |
| Dec 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.08% |
| Dec 8, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.68% |
| Dec 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Dec 4, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Dec 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.38% |