Skip to main content
logo
BlackRock MSCI USA Quality Factor ETF (MUQEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
-0.11 (-0.75%)
At close: Oct 16, 2026

MUQEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202614.5214.5214.5214.5214.52-0.75%
Oct 15, 202614.6314.6314.6314.6314.630.34%
Oct 14, 202614.5814.5814.5814.5814.58-0.55%
Oct 13, 202614.6614.6614.6614.6614.66-0.27%
Oct 12, 202614.7014.7014.7014.7014.700.27%
Oct 9, 202614.6614.6614.6614.6614.660.48%
Oct 8, 202614.5914.5914.5914.5914.590.07%
Oct 7, 202614.5814.5814.5814.5814.58-0.27%
Oct 6, 202614.6214.6214.6214.6214.620.27%
Oct 5, 202614.5814.5814.5814.5814.580.62%
Oct 2, 202614.4914.4914.4914.4914.490.49%
Oct 1, 202614.4214.4214.4214.4214.420.07%
Sep 30, 202614.4114.4114.4114.4114.410.21%
Sep 28, 202614.3814.3814.3814.3814.38-0.35%
Sep 25, 202614.4314.4314.4314.4314.430.49%
Sep 24, 202614.3614.3614.3614.3614.360.14%
Sep 23, 202614.3414.3414.3414.3414.34-0.42%
Sep 22, 202614.4014.4014.4014.4014.400.07%
Sep 21, 202614.3914.3914.3914.3914.391.70%
Sep 18, 202614.1514.1514.1514.1514.150.14%
Sep 17, 202614.1314.1314.1314.1314.130.71%
Sep 16, 202614.0314.0314.0314.0314.03-0.57%
Sep 15, 202614.1114.1114.1114.1114.11-0.49%
Sep 14, 202614.1814.1814.1814.1814.18-
Sep 11, 202614.1814.1814.1814.1814.180.78%
Sep 10, 202614.0714.0714.0714.0714.07-0.50%
Sep 9, 202614.1414.1414.1414.1414.14-0.56%
Sep 8, 202614.2214.2214.2214.2214.22-0.84%
Sep 4, 202614.3414.3414.3414.3414.34-0.35%
Sep 3, 202614.3914.3914.3914.3914.390.91%
Sep 2, 202614.2614.2614.2614.2614.260.21%
Sep 1, 202614.2314.2314.2314.2314.23-0.77%
Aug 31, 202614.3414.3414.3414.3414.34-0.42%
Aug 28, 202614.4014.4014.4014.4014.40-0.48%
Aug 27, 202614.4714.4714.4714.4714.470.35%
Aug 26, 202614.4214.4214.4214.4214.42-0.07%
Aug 25, 202614.4314.4314.4314.4314.430.14%
Aug 24, 202614.4114.4114.4114.4114.410.21%
Aug 21, 202614.3814.3814.3814.3814.380.42%
Aug 20, 202614.3214.3214.3214.3214.32-0.90%
Aug 19, 202614.4514.4514.4514.4514.450.14%
Aug 18, 202614.4314.4314.4314.4314.43-0.28%
Aug 17, 202614.4714.4714.4714.4714.47-0.55%
Aug 14, 202614.5514.5514.5514.5514.55-0.55%
Aug 13, 202614.6314.6314.6314.6314.630.76%
Aug 12, 202614.5214.5214.5214.5214.520.14%
Aug 11, 202614.5014.5014.5014.5014.50-0.28%
Aug 10, 202614.5414.5414.5414.5414.54-
Aug 7, 202614.5414.5414.5414.5414.540.35%
Aug 6, 202614.4914.4914.4914.4914.490.07%