Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.82
+0.05 (0.34%)
At close: Aug 27, 2026
MUQAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Aug 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Aug 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% |
| Aug 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% |
| Jul 31, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.21% |
| Jul 30, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.30% |
| Jul 29, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.07% |
| Jul 28, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.50% |
| Jul 27, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% |
| Jul 24, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% |
| Jul 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Jul 22, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% |
| Jul 21, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.50% |
| Jul 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.43% |
| Jul 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.27% |
| Jul 16, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.43% |
| Jul 15, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| Jul 14, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Jul 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.50% |
| Jul 10, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Jul 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% |
| Jul 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% |
| Jul 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
| Jul 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| Jul 1, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% |
| Jun 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.93% |
| Jun 29, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.68% |
| Jun 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.22% |
| Jun 25, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Jun 24, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Jun 23, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.30% |
| Jun 22, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Jun 18, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Jun 17, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.50% |