Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
+0.03 (0.24%)
At close: Apr 2, 2026
MUQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.24% |
| Apr 1, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.83% |
| Mar 30, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% |
| Mar 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.51% |
| Mar 26, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.10% |
| Mar 25, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% |
| Mar 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.10% |
| Mar 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.24% |
| Mar 19, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Mar 18, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.38% |
| Mar 17, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% |
| Mar 16, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.93% |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% |
| Mar 12, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.67% |
| Mar 11, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.38% |
| Mar 10, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.23% |
| Mar 9, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.07% |
| Mar 6, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.50% |
| Mar 5, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.30% |
| Mar 4, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.04% |
| Mar 2, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.22% |
| Feb 27, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.07% |
| Feb 26, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.29% |
| Feb 25, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.74% |
| Feb 24, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.82% |
| Feb 23, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.11% |
| Feb 20, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.75% |
| Feb 19, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.22% |
| Feb 18, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% |
| 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% |