Skip to main content
logo
Blackrock Collegeadvantage 529 Plan - MSCI USA Quality Factor ETF (MUQEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.47
+0.05 (0.35%)
At close: Aug 27, 2026

MUQEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Aug 5, 202614.4814.4814.4814.4814.48-
Aug 4, 202614.4814.4814.4814.4814.481.40%
Aug 3, 202614.2814.2814.2814.2814.281.06%
Jul 31, 202614.1314.1314.1314.1314.130.21%
Jul 30, 202614.1014.1014.1014.1014.101.37%
Jul 29, 202613.9113.9113.9113.9113.91-1.14%
Jul 28, 202614.0714.0714.0714.0714.070.50%
Jul 27, 202614.0014.0014.0014.0014.000.21%
Jul 24, 202613.9713.9713.9713.9713.970.43%
Jul 23, 202613.9113.9113.9113.9113.91-0.64%
Jul 22, 202614.0014.0014.0014.0014.00-0.36%
Jul 21, 202614.0514.0514.0514.0514.050.57%
Jul 20, 202613.9713.9713.9713.9713.97-0.43%
Jul 17, 202614.0314.0314.0314.0314.03-1.27%
Jul 16, 202614.2114.2114.2114.2114.210.35%
Jul 15, 202614.1614.1614.1614.1614.160.28%
Jul 14, 202614.1214.1214.1214.1214.120.21%
Jul 13, 202614.0914.0914.0914.0914.09-0.42%
Jul 10, 202614.1514.1514.1514.1514.150.50%
Jul 9, 202614.0814.0814.0814.0814.080.72%
Jul 8, 202613.9813.9813.9813.9813.98-0.36%
Jul 7, 202614.0314.0314.0314.0314.03-0.36%
Jul 6, 202614.0814.0814.0814.0814.080.07%
Jul 2, 202614.0714.0714.0714.0714.07-0.21%
Jul 1, 202614.1014.1014.1014.1014.10-0.28%
Jun 30, 202614.1414.1414.1414.1414.140.93%
Jun 29, 202614.0114.0114.0114.0114.011.74%
Jun 26, 202613.7713.7713.7713.7713.770.15%
Jun 25, 202613.7513.7513.7513.7513.750.07%
Jun 24, 202613.7413.7413.7413.7413.740.07%
Jun 23, 202613.7313.7313.7313.7313.73-1.29%
Jun 22, 202613.9113.9113.9113.9113.91-0.07%
Jun 18, 202613.9213.9213.9213.9213.920.72%
Jun 17, 202613.8213.8213.8213.8213.82-1.57%