iShares MSCI USA Quality Factor ETF (MUQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.16
-0.11 (-0.77%)
At close: Oct 16, 2026
MUQCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.77% |
| Oct 15, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.28% |
| Oct 14, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.49% |
| Oct 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Oct 12, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Oct 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Oct 8, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.07% |
| Oct 7, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.21% |
| Oct 6, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.21% |
| Oct 5, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.64% |
| Oct 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Oct 1, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% |
| Sep 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| Sep 28, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% |
| Sep 25, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Sep 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Sep 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
| Sep 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Sep 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.74% |
| Sep 18, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Sep 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% |
| Sep 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.58% |
| Sep 15, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.43% |
| Sep 14, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Sep 11, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% |
| Sep 10, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.51% |
| Sep 9, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.58% |
| Sep 8, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.79% |
| Sep 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.43% |
| Sep 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.93% |
| Sep 2, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Sep 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.79% |
| Aug 31, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.43% |
| Aug 28, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.42% |
| Aug 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Aug 26, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Aug 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.14% |
| Aug 24, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| Aug 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.43% |
| Aug 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.92% |
| Aug 19, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Aug 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Aug 17, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% |
| Aug 14, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Aug 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.78% |
| Aug 12, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.14% |
| Aug 11, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.28% |
| Aug 10, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Aug 7, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.28% |
| Aug 6, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.07% |