Skip to main content
iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
28.25
+0.04 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
28.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4028.4028.2528.2528.250.13%659
Dec 4, 202528.2428.2428.1228.2128.210.11%19,826
Dec 3, 202528.0928.2228.0928.1828.180.34%11,563
Dec 2, 202528.0328.1328.0328.0828.080.38%13,209
Dec 1, 202528.0228.1627.9527.9827.98-0.41%26,272
Nov 28, 202528.0228.0928.0228.0928.090.30%212
Nov 26, 202527.9028.0427.9028.0128.011.02%19,597
Nov 25, 202527.4327.7327.4327.7327.730.98%4,128
Nov 24, 202527.1627.4927.1627.4627.461.42%9,359
Nov 21, 202526.8627.2426.8227.0727.071.18%5,159
Nov 20, 202527.4627.5526.7626.7626.76-1.45%24,332
Nov 19, 202527.2227.2227.1527.1527.150.37%628
Nov 18, 202527.0027.0926.9427.0527.05-0.56%1,290
Nov 17, 202527.5327.5327.1227.2027.20-0.59%1,832
Nov 14, 202527.2127.6227.2127.3727.37-0.63%46,148
Nov 13, 202527.8027.8027.5227.5427.54-1.11%3,625
Nov 12, 202527.8327.8527.8227.8527.850.12%1,398
Nov 11, 202527.7027.8327.7027.8227.820.31%21,962
Nov 10, 202527.5727.7327.5727.7327.731.84%2,536
Nov 7, 202527.0627.2326.9727.2327.23-0.12%6,202
Nov 6, 202527.5227.7027.2327.2627.26-1.29%9,876
Nov 5, 202527.5027.6527.5027.6227.620.77%9,601
Nov 4, 202527.3827.6227.3827.4127.41-1.23%18,295
Nov 3, 202527.9127.9127.7227.7527.75-0.21%55,991
Oct 31, 202527.9527.9527.7227.8027.80-0.18%3,076
Oct 30, 202527.9528.0227.8527.8527.85-0.49%25,261
Oct 29, 202528.1428.1827.9927.9927.99-0.30%9,643
Oct 28, 202528.0028.1028.0028.0728.070.16%2,905
Oct 27, 202527.9628.0327.9428.0328.031.06%12,394
Oct 24, 202527.7527.8127.7327.7327.730.51%5,128
Oct 23, 202527.6227.6227.5927.5927.590.43%2,355
Oct 22, 202527.6027.6827.4227.4727.47-0.55%11,793
Oct 21, 202527.6227.6627.5927.6327.62-0.04%116,978
Oct 20, 202527.6327.6727.5927.6427.641.18%9,421
Oct 17, 202527.1727.3627.1227.3227.310.57%7,873
Oct 16, 202527.3227.3227.0827.1627.16-0.25%49,767
Oct 15, 202527.3627.3627.2227.2327.230.59%739
Oct 14, 202527.0527.1827.0427.0727.07-0.41%28,778
Oct 13, 202527.1527.1827.1227.1827.181.36%614
Oct 10, 202527.4027.4026.8226.8226.82-2.50%3,112
Oct 9, 202527.5327.5727.4627.5127.51-0.33%20,570
Oct 8, 202527.5727.6227.5727.6027.600.61%7,194
Oct 7, 202527.6127.6427.4127.4327.43-0.58%70,335
Oct 6, 202527.4827.6327.4827.5927.590.65%127,749
Oct 3, 202527.3727.5627.3727.4127.410.27%17,356
Oct 2, 202527.3627.4127.3027.3427.34-52,191
Oct 1, 202527.3427.4127.3227.3427.340.79%15,951
Sep 30, 202527.0127.1327.0127.1327.130.57%1,686
Sep 29, 202527.0627.0826.9526.9726.970.38%1,587
Sep 26, 202526.7626.8726.7626.8726.870.21%1,581
Sep 25, 202526.8426.8826.7826.8126.81-0.66%4,132
Sep 24, 202526.9426.9926.9326.9926.99-0.66%38,357
Sep 23, 202527.3027.3027.1427.1727.17-0.41%4,671
Sep 22, 202527.1127.2827.1127.2827.280.65%4,959
Sep 19, 202527.0227.1027.0227.1027.100.05%3,945
Sep 18, 202527.0227.1427.0227.0927.090.98%11,485
Sep 17, 202526.8926.8926.8226.8326.83-0.03%12,199
Sep 16, 202526.8326.8326.8326.8326.830.22%561
Sep 15, 202526.7726.7826.7126.7826.780.58%1,242
Sep 12, 202526.6226.6626.5926.6226.62-0.47%7,355
Sep 11, 202526.7526.7526.7526.7526.750.82%153
Sep 10, 202526.4926.5826.4926.5326.53-0.02%18,353
Sep 9, 202526.4526.5326.4326.5326.530.47%2,786
Sep 8, 202526.4426.4426.4126.4126.410.26%154
Sep 5, 202526.4926.5026.2726.3426.34-0.08%679
Sep 4, 202526.2826.3626.1726.3626.360.89%2,517
Sep 3, 202526.2226.2526.1226.1326.130.55%9,599
Sep 2, 202525.8826.0025.7825.9925.99-0.52%29,107
Aug 29, 202526.1226.1426.1126.1226.12-0.79%9,992
Aug 28, 202526.3326.3626.2926.3326.330.22%47,113
Aug 27, 202526.2026.2726.1626.2726.270.36%52,762
Aug 26, 202526.1026.1926.0826.1826.180.17%15,238
Aug 25, 202526.2226.2326.1326.1326.13-0.25%42,165
Aug 22, 202526.2126.2126.2026.2026.201.38%121
Aug 21, 202525.8425.8425.8425.8425.84-0.32%-
Aug 20, 202525.8625.9325.7725.9325.93-0.34%11,360
Aug 19, 202526.0526.0526.0226.0226.02-0.43%11,458
Aug 18, 202526.1726.1726.0526.1326.13-5,246
Aug 15, 202526.1726.1726.1326.1326.13-445
Aug 14, 202526.0926.1326.0926.1326.12-0.11%1,373
Aug 13, 202526.1826.1826.1226.1626.160.48%7,558
Aug 12, 202525.8926.0325.8926.0326.031.19%251
Aug 11, 202525.7925.8425.7225.7225.72-0.26%324
Aug 8, 202525.7525.7925.7125.7925.791.01%4,065
Aug 7, 202525.6625.6625.4925.5325.53-0.21%5,409
Aug 6, 202525.4925.6325.4925.5925.590.52%3,104
Aug 5, 202525.5825.5925.4525.4525.45-0.64%5,198
Aug 4, 202525.5225.6225.5225.6225.621.57%256
Aug 1, 202525.2525.3125.1325.2225.22-0.99%11,921
Jul 31, 202525.7025.7325.4725.4725.47-0.43%11,976
Jul 30, 202525.7125.7125.5125.5825.58-0.41%9,147
Jul 29, 202525.7425.7425.6925.6925.69-0.54%755
Jul 28, 202525.8925.8925.7925.8325.82-0.49%62,397
Jul 25, 202525.9025.9725.9025.9525.950.17%18,954
Jul 24, 202525.9325.9625.9125.9125.910.02%667
Jul 23, 202525.8025.9025.8025.9025.900.91%1,062
Jul 22, 202525.5825.6725.5825.6725.670.16%1,314
Jul 21, 202525.7125.7225.6325.6325.630.30%6,479
Jul 18, 202525.6025.6025.5225.5525.55-0.36%974
Jul 17, 202525.5625.6525.5525.6525.650.59%1,620