iShares MSCI USA Quality Factor ETF (MUQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.54
0.00 (0.00%)
At close: Oct 16, 2026
MUQAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Oct 15, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.35% |
| Oct 14, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.55% |
| Oct 13, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% |
| Oct 12, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Oct 9, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Oct 8, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Oct 7, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| Oct 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Oct 5, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.62% |
| Oct 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% |
| Oct 1, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.49% |
| Sep 30, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| Sep 29, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Sep 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Sep 25, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.42% |
| Sep 24, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Sep 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.42% |
| Sep 22, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Sep 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.71% |
| Sep 18, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Sep 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% |
| Sep 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.57% |
| Sep 15, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.50% |
| Sep 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Sep 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.86% |
| Sep 10, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.57% |
| Sep 9, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.57% |
| Sep 8, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.77% |
| Sep 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.42% |
| Sep 3, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.92% |
| Sep 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.21% |
| Sep 1, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.77% |
| Aug 31, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| Aug 28, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Aug 27, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.35% |
| Aug 26, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Aug 25, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| Aug 24, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.21% |
| Aug 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Aug 20, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.90% |
| Aug 19, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Aug 18, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Aug 17, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.48% |
| Aug 14, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| Aug 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Aug 12, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Aug 11, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.28% |
| Aug 10, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Aug 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |