Blackrock Collegeadvantage 529 Plan - MSCI USA Quality Factor ETF (MUQEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.47
+0.03 (0.24%)
At close: Apr 2, 2026
MUQEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.24% |
| Apr 1, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.48% |
| Mar 31, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.82% |
| Mar 30, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.41% |
| Mar 27, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.47% |
| Mar 26, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.08% |
| Mar 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| Mar 24, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% |
| Mar 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.13% |
| Mar 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.20% |
| Mar 19, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Mar 18, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.42% |
| Mar 17, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.16% |
| Mar 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.95% |
| Mar 13, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.55% |
| Mar 12, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.63% |
| Mar 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
| Mar 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.23% |
| Mar 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.09% |
| Mar 6, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.54% |
| Mar 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.31% |
| Mar 4, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.99% |
| Mar 2, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.23% |
| Feb 27, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.08% |
| Feb 26, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% |
| Feb 25, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.76% |
| Feb 24, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.77% |
| Feb 23, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.06% |
| Feb 20, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Feb 19, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.23% |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.61% |
| Feb 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.23% |
| Feb 13, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Feb 12, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.52% |
| Feb 11, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Feb 10, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.23% |
| Feb 9, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Feb 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 2.18% |
| Feb 5, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.16% |
| Feb 4, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| Feb 3, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.22% |
| Feb 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.69% |
| Jan 30, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.14% |
| Jan 29, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Jan 28, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.08% |
| Jan 27, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Jan 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.54% |
| Jan 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jan 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Jan 21, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.25% |