Blackrock Collegeadvantage 529 Plan - iShares MSCI USA Quality Factor ETF (MUQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.13
+0.05 (0.36%)
At close: Aug 27, 2026
MUQCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Aug 4, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.43% |
| Aug 3, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.09% |
| Jul 31, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.15% |
| Jul 30, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.40% |
| Jul 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.16% |
| Jul 28, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.58% |
| Jul 27, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.15% |
| Jul 24, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.37% |
| Jul 23, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.58% |
| Jul 22, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.36% |
| Jul 21, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.51% |
| Jul 20, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.44% |
| Jul 17, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.22% |
| Jul 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| Jul 15, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.29% |
| Jul 14, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.22% |
| Jul 13, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.43% |
| Jul 10, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.51% |
| 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% |