Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.99
+0.03 (0.25%)
At close: Sep 8, 2025
MUQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.09% |
| Sep 10, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.25% |
| Sep 9, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Sep 8, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% |
| Sep 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.58% |
| Sep 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.84% |
| Sep 3, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.59% |
| Sep 2, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.75% |
| Aug 29, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% |
| Aug 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Aug 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% |
| Aug 26, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% |
| Aug 25, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Aug 22, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.53% |
| Aug 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.34% |
| Aug 20, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% |
| Aug 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.25% |
| Aug 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.34% |
| Aug 14, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Aug 13, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.76% |
| Aug 12, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.02% |
| Aug 11, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.26% |
| Aug 8, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% |
| Aug 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.68% |
| Aug 6, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.86% |
| Aug 5, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% |
| Aug 4, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.73% |
| Aug 1, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.03% |
| Jul 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.02% |
| Jul 30, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% |
| Jul 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Jul 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.42% |
| Jul 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Jul 23, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.77% |
| Jul 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.26% |
| Jul 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| Jul 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% |
| Jul 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| Jul 16, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| Jul 15, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% |
| Jul 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jul 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Jul 10, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Jul 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.60% |
| Jul 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% |
| Jul 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.77% |
| Jul 3, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.52% |
| Jul 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% |
| Jul 1, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% |
| Jun 30, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.70% |