Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares MSCI USA Quality Factor ETF (QUAL)

200.10
+0.00 (0.00%)
NYSE · Last Trade: Dec 31st, 5:34 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI USA Quality Factor ETF (QUAL)

DateOpenHighLowCloseVolumeAdjusted Close
12/30/2025200.30200.69200.00200.10881,345200.10
12/29/2025200.30201.06199.91200.501,054,844200.50
12/26/2025201.05201.35200.65201.03629,668201.03
12/24/2025200.11201.17200.11200.99570,155200.99
12/23/2025199.36200.25199.36200.16922,662200.16
12/22/2025199.71200.00199.48199.87987,335199.87
12/19/2025197.87199.16197.87198.841,262,558198.84
12/18/2025198.09199.12197.32197.771,554,118197.77
12/17/2025198.32198.70196.36196.361,757,916196.36
12/16/2025198.63198.95197.17198.191,893,636198.19
12/15/2025200.52200.74199.06199.691,896,762199.69
12/12/2025201.08201.65199.09199.513,550,575199.51
12/11/2025199.19201.01198.76201.011,642,631201.01
12/10/2025198.30199.80197.88199.341,518,530199.34
12/09/2025198.39198.86198.28198.411,655,702198.41
12/08/2025200.06200.06198.18198.551,428,511198.55
12/05/2025199.42200.47199.42199.761,407,528199.76
12/04/2025199.68199.69198.59199.281,427,766199.28
12/03/2025197.97199.38197.90199.121,577,766199.12
12/02/2025197.94198.87197.63198.431,586,276198.43
12/01/2025196.82198.65196.76197.671,540,576197.67
11/28/2025197.60198.21197.32198.08696,138198.08
11/26/2025196.78197.91196.62197.341,368,172197.34
11/25/2025193.58196.24193.02195.992,469,972195.99
11/24/2025192.66194.10192.02193.681,845,481193.68
11/21/2025189.82193.50189.82191.984,583,480191.98
11/20/2025194.25194.99189.22189.364,122,309189.36
11/19/2025191.30192.96190.85191.754,873,708191.75
11/18/2025191.28192.20189.69191.0728,135,629191.07
11/17/2025193.60194.62191.53192.321,302,727192.32
11/14/2025192.95195.51192.81194.382,055,204194.38
11/13/2025196.35196.76194.48194.911,971,385194.91
11/12/2025197.20197.29196.28197.011,099,638197.01
11/11/2025195.32196.72195.32196.521,078,542196.52
11/10/2025194.79196.12194.30195.911,166,030195.91
11/07/2025192.60193.25190.90193.211,772,482193.21
11/06/2025195.04195.04192.82193.271,324,386193.27
11/05/2025194.27196.34194.25195.291,210,434195.29
11/04/2025194.29195.45194.22194.521,205,451194.52
11/03/2025197.01197.08195.07196.021,332,994196.02
10/31/2025197.32197.32195.61196.302,342,282196.30
10/30/2025197.20198.22196.70196.701,446,550196.70
10/29/2025199.53199.97197.63198.324,191,894198.32
10/28/2025199.59199.67198.85199.131,534,898199.13
10/27/2025198.51199.27198.19199.181,147,207199.18
10/24/2025197.12197.48196.80196.86822,811196.86
10/23/2025194.94196.50194.94196.091,504,595196.09
10/22/2025195.81196.12193.98194.851,752,432194.85
10/21/2025195.36196.54195.26196.131,041,445196.13
10/20/2025194.27195.97194.27195.61765,380195.61
10/17/2025191.66193.82191.66193.461,309,713193.46
10/16/2025194.14194.16191.23192.291,565,399192.29
10/15/2025194.33195.25192.17193.71968,473193.71
10/14/2025191.10193.85190.74193.031,099,098193.03
10/13/2025192.79193.33192.07192.88874,826192.88
10/10/2025196.12196.48190.90191.011,424,614191.01
10/09/2025196.89197.00195.38195.771,041,076195.77
10/08/2025196.11196.80195.93196.691,005,147196.69
10/07/2025197.02197.28195.50195.811,223,374195.81
10/06/2025196.91197.37196.38196.811,483,513196.81
10/03/2025196.35197.50196.35196.471,474,964196.47
10/02/2025196.16196.46195.39196.362,024,122196.36
10/01/2025193.83196.02193.72195.842,328,574195.84
9/30/2025193.05194.62192.97194.501,080,284194.50