Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
+0.03 (0.24%)
At close: Feb 17, 2026
MUQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.86% |
| Jan 16, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% |
| Jan 15, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.39% |
| Jan 14, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% |
| Jan 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.39% |
| Jan 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.08% |
| Jan 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.86% |
| Jan 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.23% |
| Jan 7, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.31% |
| Jan 6, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.03% |
| Jan 2, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.24% |
| Dec 31, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.71% |
| Dec 30, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Dec 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.24% |
| Dec 26, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Dec 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.39% |
| Dec 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |
| Dec 22, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.56% |
| Dec 18, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.72% |
| Dec 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.96% |
| Dec 16, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.40% |
| Dec 15, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Dec 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.87% |
| Dec 10, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.40% |
| Dec 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Dec 8, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| Dec 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
| Dec 4, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Dec 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% |