iShares MSCI Global Quality Factor ETF (AQLT)

BATS: AQLT · Real-Time Price · USD

30.12

-0.21 (-0.69%)

At close: Apr 28, 2026, 4:00 PM EDT

30.12

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

AQLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.12	30.17	30.06	30.13	30.13	-0.64%	616
Apr 27, 2026	30.40	30.40	30.24	30.32	30.32	-0.12%	2,096
Apr 24, 2026	30.10	30.41	30.10	30.36	30.36	1.40%	5,494
Apr 23, 2026	30.07	30.21	29.76	29.94	29.94	-0.73%	15,420
Apr 22, 2026	30.08	30.16	30.05	30.16	30.16	1.04%	4,969
Apr 21, 2026	30.22	30.24	29.83	29.85	29.85	-1.35%	11,633
Apr 20, 2026	30.29	30.40	30.12	30.26	30.26	-0.08%	51,456
Apr 17, 2026	30.20	30.35	30.20	30.29	30.29	1.56%	4,019
Apr 16, 2026	29.87	29.91	29.73	29.82	29.82	-0.30%	13,183
Apr 15, 2026	29.74	29.91	29.73	29.91	29.91	0.38%	90,735
Apr 14, 2026	30.22	30.22	29.61	29.80	29.80	1.49%	6,210
Apr 13, 2026	29.09	29.36	29.06	29.36	29.36	0.54%	6,070
Apr 10, 2026	29.33	29.34	29.15	29.20	29.20	0.13%	11,781
Apr 9, 2026	28.87	29.24	28.87	29.16	29.16	0.56%	6,370
Apr 8, 2026	28.95	29.01	28.91	29.00	29.00	3.65%	3,909
Apr 7, 2026	27.86	27.98	27.63	27.98	27.98	0.05%	54,883
Apr 6, 2026	27.93	28.02	27.88	27.96	27.96	0.32%	11,803
Apr 2, 2026	27.48	27.96	27.48	27.88	27.88	-0.24%	9,984
Apr 1, 2026	27.88	28.06	27.85	27.94	27.94	1.09%	6,727
Mar 31, 2026	27.16	27.64	27.07	27.64	27.64	3.04%	6,360
Mar 30, 2026	27.06	27.06	26.70	26.82	26.82	0.01%	21,101
Mar 27, 2026	27.08	27.14	26.82	26.82	26.82	-1.54%	33,089
Mar 26, 2026	27.66	27.71	27.24	27.24	27.24	-2.61%	9,089
Mar 25, 2026	28.06	28.08	27.83	27.97	27.97	0.90%	17,005
Mar 24, 2026	27.59	27.93	27.58	27.72	27.72	-0.75%	34,759
Mar 23, 2026	27.96	28.18	27.82	27.93	27.93	1.90%	25,763
Mar 20, 2026	27.74	27.74	27.32	27.41	27.41	-1.81%	12,506
Mar 19, 2026	27.73	28.04	27.73	27.92	27.92	-0.36%	6,553
Mar 18, 2026	28.30	28.35	28.02	28.02	28.02	-1.60%	21,227
Mar 17, 2026	28.64	28.64	28.43	28.47	28.47	0.29%	11,077
Mar 16, 2026	28.41	28.49	28.34	28.39	28.39	1.12%	10,631
Mar 13, 2026	28.47	28.53	28.05	28.08	28.08	-0.55%	14,299
Mar 12, 2026	28.51	28.55	28.23	28.23	28.23	-2.03%	4,930
Mar 11, 2026	28.88	28.93	28.71	28.81	28.81	-0.16%	25,454
Mar 10, 2026	28.85	29.74	28.76	28.86	28.86	-0.35%	30,947
Mar 9, 2026	28.21	28.98	28.11	28.96	28.96	1.61%	83,868
Mar 6, 2026	28.49	28.63	28.45	28.50	28.50	-1.59%	10,937
Mar 5, 2026	29.14	29.16	28.72	28.96	28.96	-1.43%	18,767
Mar 4, 2026	29.26	29.43	29.26	29.38	29.38	0.89%	11,120
Mar 3, 2026	28.70	29.25	28.70	29.12	29.12	-1.68%	20,456
Mar 2, 2026	29.42	29.78	29.42	29.62	29.62	-0.59%	8,866
Feb 27, 2026	29.64	29.81	29.56	29.80	29.79	0.02%	8,779
Feb 26, 2026	30.07	30.09	29.61	29.79	29.79	-0.80%	17,250
Feb 25, 2026	29.91	30.08	29.89	30.03	30.03	0.99%	6,527
Feb 24, 2026	29.64	29.77	29.64	29.74	29.74	1.17%	9,423
Feb 23, 2026	29.57	29.57	29.35	29.39	29.39	-0.87%	6,662
Feb 20, 2026	29.51	29.68	29.50	29.65	29.65	0.86%	13,997
Feb 19, 2026	29.32	29.40	29.30	29.40	29.40	-0.28%	13,196
Feb 18, 2026	29.42	29.66	29.34	29.48	29.48	0.37%	8,411
Feb 17, 2026	29.30	29.44	29.09	29.37	29.37	0.24%	62,823
Feb 13, 2026	29.33	29.46	29.19	29.30	29.30	0.48%	15,616
Feb 12, 2026	29.65	29.97	29.15	29.16	29.16	-1.59%	52,186
Feb 11, 2026	29.59	29.74	29.54	29.63	29.63	0.34%	21,146
Feb 10, 2026	29.68	29.85	29.53	29.53	29.53	-0.32%	61,437
Feb 9, 2026	29.52	29.69	29.48	29.63	29.63	0.48%	25,780
Feb 6, 2026	29.08	30.18	29.08	29.49	29.49	2.05%	22,601
Feb 5, 2026	28.90	29.23	28.80	28.89	28.89	-0.67%	24,385
Feb 4, 2026	29.43	29.43	29.04	29.09	29.09	-0.48%	17,616
Feb 3, 2026	29.52	29.52	29.09	29.23	29.23	-0.98%	7,747
Feb 2, 2026	29.41	29.54	29.41	29.52	29.52	0.75%	26,237
Jan 30, 2026	29.40	29.43	29.24	29.30	29.30	-0.88%	10,653
Jan 29, 2026	29.55	29.60	29.16	29.56	29.56	0.31%	14,455
Jan 28, 2026	29.54	29.58	29.36	29.47	29.47	-0.04%	5,836
Jan 27, 2026	29.51	29.58	29.46	29.48	29.48	0.48%	7,477
Jan 26, 2026	29.30	29.40	29.30	29.34	29.34	0.68%	16,028
Jan 23, 2026	29.02	29.18	29.02	29.14	29.14	0.46%	14,261
Jan 22, 2026	28.99	29.09	28.96	29.01	29.01	0.54%	3,758
Jan 21, 2026	28.66	28.94	28.62	28.85	28.85	1.27%	15,358
Jan 20, 2026	28.63	28.74	28.47	28.49	28.49	-1.73%	32,252
Jan 16, 2026	29.01	29.04	28.97	28.99	28.99	0.09%	27,533
Jan 15, 2026	29.05	29.09	28.97	28.97	28.97	0.26%	20,714
Jan 14, 2026	28.85	28.89	28.73	28.89	28.89	-0.12%	19,310
Jan 13, 2026	28.99	29.00	28.84	28.92	28.92	-0.28%	25,870
Jan 12, 2026	28.83	29.03	28.83	29.01	29.00	0.50%	7,884
Jan 9, 2026	28.91	29.01	28.80	28.86	28.86	0.47%	41,557
Jan 8, 2026	28.71	28.75	28.68	28.73	28.73	-0.11%	3,117
Jan 7, 2026	28.87	28.91	28.76	28.76	28.76	-0.28%	15,910
Jan 6, 2026	28.62	28.88	28.62	28.84	28.84	0.94%	11,112
Jan 5, 2026	28.50	28.66	28.50	28.57	28.57	0.90%	76,271
Jan 2, 2026	28.31	28.32	28.17	28.32	28.32	0.74%	22,747
Dec 31, 2025	28.17	28.22	28.11	28.11	28.11	-0.33%	10,554
Dec 30, 2025	28.34	28.47	28.19	28.20	28.20	-0.51%	27,414
Dec 29, 2025	28.38	28.39	28.25	28.35	28.35	-0.28%	14,866
Dec 26, 2025	28.42	28.45	28.41	28.43	28.43	0.05%	1,434
Dec 24, 2025	28.39	28.46	28.39	28.41	28.41	0.46%	2,500
Dec 23, 2025	28.28	28.31	28.22	28.28	28.28	0.39%	7,847
Dec 22, 2025	28.20	28.21	28.15	28.17	28.17	0.53%	23,217
Dec 19, 2025	28.14	28.14	28.00	28.02	28.02	0.64%	2,662
Dec 18, 2025	27.82	28.02	27.82	27.84	27.84	0.80%	51,068
Dec 17, 2025	27.92	27.92	27.62	27.62	27.62	-1.28%	9,371
Dec 16, 2025	27.93	27.99	27.88	27.98	27.98	-0.78%	17,370
Dec 15, 2025	28.16	28.22	28.16	28.20	28.06	0.33%	593
Dec 12, 2025	28.23	28.23	28.06	28.11	27.97	-0.91%	9,444
Dec 11, 2025	28.26	28.44	28.20	28.37	28.23	0.23%	27,793
Dec 10, 2025	28.13	28.31	28.10	28.30	28.16	0.84%	41,938
Dec 9, 2025	28.15	28.15	28.03	28.07	27.93	-0.21%	7,182
Dec 8, 2025	28.27	28.27	28.10	28.12	27.99	-0.44%	26,991
Dec 5, 2025	28.40	28.40	28.25	28.25	28.11	0.13%	659
Dec 4, 2025	28.24	28.24	28.12	28.21	28.07	0.11%	19,826
Dec 3, 2025	28.09	28.22	28.09	28.18	28.04	0.34%	11,563