Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.23
+0.03 (0.25%)
At close: Apr 2, 2026
MUQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.25% |
| Apr 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Mar 31, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.79% |
| Mar 30, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.42% |
| Mar 27, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.50% |
| Mar 26, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.03% |
| Mar 25, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.41% |
| Mar 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |
| Mar 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.07% |
| Mar 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.08% |
| Mar 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.44% |
| Mar 17, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| Mar 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.97% |
| Mar 13, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.56% |
| Mar 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.67% |
| Mar 11, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Mar 10, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| Mar 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.04% |
| Mar 6, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.49% |
| Mar 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.31% |
| Mar 4, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.01% |
| Mar 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.23% |
| Feb 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Feb 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% |
| Feb 25, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.70% |
| Feb 24, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.86% |
| Feb 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.08% |
| Feb 20, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.70% |
| Feb 19, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.23% |
| Feb 18, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.55% |
| Feb 17, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.24% |
| Feb 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% |
| Feb 12, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.55% |
| Feb 11, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| Feb 10, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% |
| Feb 6, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.22% |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.18% |
| Feb 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Feb 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.16% |
| Feb 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.70% |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.16% |
| Jan 29, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.23% |
| Jan 28, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.08% |
| Jan 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.16% |
| Jan 26, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.47% |
| Jan 23, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.08% |
| Jan 22, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.31% |
| Jan 21, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.19% |