iShares Edge MSCI USA Momentum Factor ETF (IIQPF)
OTCMKTS · Delayed Price · Currency is USD
16.72
+0.01 (0.06%)
Aug 22, 2025, 4:00 PM EDT
OTC:IIQPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 266 |
| Aug 25, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 97 |
| Aug 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.06% | 761 |
| Aug 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | 126 |
| Aug 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.64% | 1,310 |
| Aug 19, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 18, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 316 |
| Aug 15, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 221 |
| Aug 14, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 300 |
| Aug 13, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | 130 |
| Aug 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.71% | 687 |
| Aug 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 70 |
| Aug 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 278 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 315 |
| Aug 6, 2025 | 16.62 | 16.70 | 16.60 | 16.70 | 16.70 | 1.30% | 15,341 |
| Aug 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 103 |
| Aug 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 228 |
| Aug 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | - |
| Jul 31, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 135 |
| Jul 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 108 |
| Jul 29, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 99 |
| Jul 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.15% | 1,338 |
| Jul 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 38 |
| Jul 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 100 |
| Jul 23, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.95% | 1,040 |
| Jul 22, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 289 |
| Jul 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 188 |
| Jul 18, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 10,917 |
| Jul 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 73 |
| Jul 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.07% | 383 |
| Jul 15, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 249 |
| Jul 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 109 |
| Jul 11, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 37 |
| Jul 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 13 |
| Jul 9, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 27 |
| Jul 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 46 |
| Jul 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.58% | 625 |
| Jul 3, 2025 | 16.46 | 16.46 | 16.44 | 16.46 | 16.46 | 0.86% | 612 |
| Jul 2, 2025 | 16.37 | 16.37 | 16.32 | 16.32 | 16.32 | 2.01% | 1,447 |
| Jul 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,737 |
| Jun 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 54 |
| Jun 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 70 |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,328 |
| Jun 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,392 |
| Jun 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 225 |
| Jun 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 654 |
| Jun 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 368 |
| Jun 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 132 |