Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQCX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD

+0.10 (0.73%)

At close: Jul 9, 2026

MUQCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	13.77	13.77	13.77	13.77	13.77	0.73%
Jul 8, 2026	13.67	13.67	13.67	13.67	13.67	-0.36%
Jul 7, 2026	13.72	13.72	13.72	13.72	13.72	-0.36%
Jul 6, 2026	13.77	13.77	13.77	13.77	13.77	-
Jul 2, 2026	13.77	13.77	13.77	13.77	13.77	-0.22%
Jul 1, 2026	13.80	13.80	13.80	13.80	13.80	-0.22%
Jun 30, 2026	13.83	13.83	13.83	13.83	13.83	0.88%
Jun 29, 2026	13.71	13.71	13.71	13.71	13.71	1.71%
Jun 26, 2026	13.48	13.48	13.48	13.48	13.48	0.22%
Jun 25, 2026	13.45	13.45	13.45	13.45	13.45	-
Jun 24, 2026	13.45	13.45	13.45	13.45	13.45	0.07%
Jun 23, 2026	13.44	13.44	13.44	13.44	13.44	-1.32%
Jun 22, 2026	13.62	13.62	13.62	13.62	13.62	-
Jun 18, 2026	13.62	13.62	13.62	13.62	13.62	0.67%
Jun 17, 2026	13.53	13.53	13.53	13.53	13.53	-1.53%
Jun 16, 2026	13.74	13.74	13.74	13.74	13.74	-0.65%
Jun 15, 2026	13.83	13.83	13.83	13.83	13.83	1.24%
Jun 12, 2026	13.66	13.66	13.66	13.66	13.66	0.44%
Jun 11, 2026	13.60	13.60	13.60	13.60	13.60	1.64%
Jun 10, 2026	13.38	13.38	13.38	13.38	13.38	-0.82%
Jun 9, 2026	13.49	13.49	13.49	13.49	13.49	0.15%
Jun 8, 2026	13.47	13.47	13.47	13.47	13.47	0.30%
Jun 5, 2026	13.43	13.43	13.43	13.43	13.43	-1.90%
Jun 4, 2026	13.69	13.69	13.69	13.69	13.69	0.74%
Jun 3, 2026	13.59	13.59	13.59	13.59	13.59	-0.07%
Jun 2, 2026	13.60	13.60	13.60	13.60	13.60	-0.07%
Jun 1, 2026	13.61	13.61	13.61	13.61	13.61	0.22%
May 29, 2026	13.58	13.58	13.58	13.58	13.58	-0.22%
May 28, 2026	13.61	13.61	13.61	13.61	13.61	0.29%
May 27, 2026	13.57	13.57	13.57	13.57	13.57	-0.22%
May 26, 2026	13.60	13.60	13.60	13.60	13.60	0.67%
May 22, 2026	13.51	13.51	13.51	13.51	13.51	0.75%
May 21, 2026	13.41	13.41	13.41	13.41	13.41	0.22%
May 20, 2026	13.38	13.38	13.38	13.38	13.38	1.29%
May 19, 2026	13.21	13.21	13.21	13.21	13.21	-0.68%
May 18, 2026	13.30	13.30	13.30	13.30	13.30	0.23%
May 15, 2026	13.27	13.27	13.27	13.27	13.27	-0.90%
May 14, 2026	13.39	13.39	13.39	13.39	13.39	0.68%
May 13, 2026	13.30	13.30	13.30	13.30	13.30	0.23%
May 12, 2026	13.27	13.27	13.27	13.27	13.27	-0.08%
May 11, 2026	13.28	13.28	13.28	13.28	13.28	0.08%
May 8, 2026	13.27	13.27	13.27	13.27	13.27	0.08%
May 7, 2026	13.26	13.26	13.26	13.26	13.26	-0.15%
May 6, 2026	13.28	13.28	13.28	13.28	13.28	1.22%
May 5, 2026	13.12	13.12	13.12	13.12	13.12	0.69%
May 4, 2026	13.03	13.03	13.03	13.03	13.03	-0.53%
May 1, 2026	13.10	13.10	13.10	13.10	13.10	-
Apr 30, 2026	13.10	13.10	13.10	13.10	13.10	0.69%
Apr 29, 2026	13.01	13.01	13.01	13.01	13.01	-0.08%
Apr 28, 2026	13.02	13.02	13.02	13.02	13.02	-0.61%