iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
46.70
-0.41 (-0.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.30 | 46.91 | 46.19 | 46.70 | 46.70 | -0.87% | 1,745,442 |
| Mar 5, 2026 | 47.33 | 47.57 | 46.64 | 47.11 | 47.11 | -2.00% | 2,117,830 |
| Mar 4, 2026 | 47.83 | 48.11 | 47.63 | 48.07 | 48.07 | 1.29% | 2,770,259 |
| Mar 3, 2026 | 47.03 | 47.68 | 46.55 | 47.46 | 47.46 | -2.91% | 3,838,179 |
| Mar 2, 2026 | 48.72 | 49.08 | 48.68 | 48.88 | 48.88 | -1.63% | 1,671,448 |
| Feb 27, 2026 | 49.67 | 49.91 | 49.59 | 49.69 | 49.69 | 0.30% | 1,836,704 |
| Feb 26, 2026 | 49.66 | 49.68 | 49.21 | 49.54 | 49.54 | -0.36% | 2,049,835 |
| Feb 25, 2026 | 49.60 | 49.78 | 49.50 | 49.72 | 49.72 | 0.75% | 1,695,956 |
| Feb 24, 2026 | 49.19 | 49.45 | 49.12 | 49.35 | 49.35 | 0.59% | 3,180,076 |
| Feb 23, 2026 | 49.12 | 49.28 | 48.90 | 49.06 | 49.06 | -0.41% | 2,523,634 |
| Feb 20, 2026 | 48.74 | 49.28 | 48.74 | 49.26 | 49.26 | 1.03% | 2,002,417 |
| Feb 19, 2026 | 48.53 | 48.76 | 48.43 | 48.76 | 48.76 | -0.37% | 2,762,020 |
| Feb 18, 2026 | 48.87 | 49.14 | 48.82 | 48.94 | 48.94 | 0.25% | 2,280,843 |
| Feb 17, 2026 | 48.46 | 48.86 | 48.24 | 48.82 | 48.82 | 0.18% | 1,841,062 |
| Feb 13, 2026 | 48.54 | 48.80 | 48.34 | 48.73 | 48.73 | 0.62% | 2,366,458 |
| Feb 12, 2026 | 48.87 | 48.87 | 48.31 | 48.43 | 48.43 | -1.08% | 1,728,366 |
| Feb 11, 2026 | 48.97 | 49.07 | 48.63 | 48.96 | 48.96 | 0.62% | 2,345,582 |
| Feb 10, 2026 | 48.80 | 48.89 | 48.66 | 48.66 | 48.66 | 0.10% | 2,804,420 |
| Feb 9, 2026 | 48.26 | 48.67 | 48.26 | 48.61 | 48.61 | 1.14% | 2,229,125 |
| Feb 6, 2026 | 47.61 | 48.08 | 47.60 | 48.06 | 48.06 | 1.99% | 1,617,211 |
| Feb 5, 2026 | 47.27 | 47.50 | 47.09 | 47.12 | 47.12 | -1.09% | 1,685,118 |
| Feb 4, 2026 | 48.04 | 48.10 | 47.41 | 47.64 | 47.64 | 0.11% | 3,704,278 |
| Feb 3, 2026 | 47.57 | 47.74 | 47.24 | 47.59 | 47.59 | -0.56% | 2,425,273 |
| Feb 2, 2026 | 47.59 | 47.95 | 47.59 | 47.86 | 47.86 | 0.53% | 1,375,822 |
| Jan 30, 2026 | 48.05 | 48.12 | 47.46 | 47.61 | 47.61 | -1.45% | 1,427,308 |
| Jan 29, 2026 | 48.50 | 48.54 | 47.78 | 48.31 | 48.31 | 0.69% | 9,650,725 |
| Jan 28, 2026 | 48.17 | 48.23 | 47.79 | 47.98 | 47.98 | -0.85% | 34,717,155 |
| Jan 27, 2026 | 48.08 | 48.50 | 48.08 | 48.39 | 48.39 | 1.49% | 1,153,774 |
| Jan 26, 2026 | 47.67 | 47.84 | 47.66 | 47.68 | 47.68 | 0.51% | 890,567 |
| Jan 23, 2026 | 47.10 | 47.46 | 46.97 | 47.44 | 47.44 | 0.74% | 1,250,311 |
| Jan 22, 2026 | 47.18 | 47.25 | 47.01 | 47.09 | 47.09 | 0.34% | 1,010,007 |
| Jan 21, 2026 | 46.73 | 47.07 | 46.45 | 46.93 | 46.93 | 0.71% | 1,624,475 |
| Jan 20, 2026 | 46.64 | 46.91 | 46.52 | 46.60 | 46.60 | -1.38% | 1,154,040 |
| Jan 16, 2026 | 47.25 | 47.27 | 47.02 | 47.25 | 47.25 | 0.38% | 1,112,957 |
| Jan 15, 2026 | 47.21 | 47.23 | 47.05 | 47.07 | 47.07 | 0.15% | 1,221,991 |
| Jan 14, 2026 | 46.87 | 47.02 | 46.81 | 47.00 | 47.00 | 0.51% | 1,280,259 |
| Jan 13, 2026 | 46.99 | 46.99 | 46.68 | 46.76 | 46.76 | -0.72% | 1,259,984 |
| Jan 12, 2026 | 46.97 | 47.11 | 46.95 | 47.10 | 47.10 | 0.49% | 1,049,752 |
| Jan 9, 2026 | 46.59 | 46.91 | 46.58 | 46.87 | 46.87 | 1.19% | 1,056,056 |
| Jan 8, 2026 | 46.12 | 46.33 | 46.12 | 46.32 | 46.32 | -0.13% | 1,220,309 |
| Jan 7, 2026 | 46.52 | 46.55 | 46.34 | 46.38 | 46.38 | -0.62% | 1,544,963 |
| Jan 6, 2026 | 46.57 | 46.72 | 46.55 | 46.67 | 46.67 | 0.32% | 1,217,406 |
| Jan 5, 2026 | 45.97 | 46.52 | 45.97 | 46.52 | 46.52 | 1.28% | 1,356,051 |
| Jan 2, 2026 | 45.92 | 45.93 | 45.70 | 45.93 | 45.93 | 1.06% | 1,556,851 |
| Dec 31, 2025 | 45.65 | 45.65 | 45.43 | 45.45 | 45.45 | -0.50% | 959,289 |
| Dec 30, 2025 | 45.71 | 45.83 | 45.66 | 45.68 | 45.68 | 0.15% | 1,891,845 |
| Dec 29, 2025 | 45.56 | 45.70 | 45.52 | 45.61 | 45.61 | -0.41% | 2,179,363 |
| Dec 26, 2025 | 45.73 | 45.81 | 45.69 | 45.80 | 45.80 | 0.17% | 1,126,703 |
| Dec 24, 2025 | 45.72 | 45.73 | 45.66 | 45.72 | 45.72 | 0.09% | 927,256 |
| Dec 23, 2025 | 45.63 | 45.72 | 45.58 | 45.68 | 45.68 | 0.64% | 2,004,253 |
| Dec 22, 2025 | 45.27 | 45.41 | 45.25 | 45.39 | 45.39 | 0.49% | 1,879,767 |
| Dec 19, 2025 | 45.06 | 45.32 | 45.06 | 45.17 | 45.17 | 0.62% | 2,974,153 |
| Dec 18, 2025 | 44.95 | 45.12 | 44.80 | 44.89 | 44.89 | 0.81% | 4,067,896 |
| Dec 17, 2025 | 44.80 | 44.92 | 44.50 | 44.53 | 44.53 | -0.85% | 1,782,854 |
| Dec 16, 2025 | 45.09 | 45.13 | 44.80 | 44.91 | 44.91 | -1.58% | 1,921,246 |
| Dec 15, 2025 | 45.72 | 45.74 | 45.50 | 45.63 | 45.18 | 0.68% | 1,481,668 |
| Dec 12, 2025 | 45.65 | 45.69 | 45.16 | 45.32 | 44.87 | -0.74% | 1,432,082 |
| Dec 11, 2025 | 45.49 | 45.74 | 45.47 | 45.66 | 45.21 | 0.59% | 2,747,038 |
| Dec 10, 2025 | 44.91 | 45.45 | 44.90 | 45.39 | 44.94 | 1.05% | 1,791,316 |
| Dec 9, 2025 | 45.00 | 45.12 | 44.90 | 44.92 | 44.48 | -0.13% | 2,193,045 |
| Dec 8, 2025 | 45.08 | 45.09 | 44.88 | 44.98 | 44.54 | -0.24% | 1,050,192 |
| Dec 5, 2025 | 45.30 | 45.35 | 45.07 | 45.09 | 44.65 | -0.20% | 2,157,631 |
| Dec 4, 2025 | 45.30 | 45.37 | 45.11 | 45.18 | 44.74 | 0.13% | 2,129,599 |
| Dec 3, 2025 | 44.86 | 45.16 | 44.86 | 45.12 | 44.68 | 0.69% | 1,506,818 |
| Dec 2, 2025 | 44.78 | 44.84 | 44.61 | 44.81 | 44.37 | 0.20% | 1,367,356 |
| Dec 1, 2025 | 44.75 | 44.92 | 44.69 | 44.72 | 44.28 | -0.47% | 1,825,061 |
| Nov 28, 2025 | 44.73 | 44.95 | 44.65 | 44.93 | 44.49 | 0.42% | 437,085 |
| Nov 26, 2025 | 44.41 | 44.80 | 44.41 | 44.74 | 44.30 | 1.06% | 1,682,213 |
| Nov 25, 2025 | 43.92 | 44.28 | 43.83 | 44.27 | 43.83 | 1.10% | 1,914,981 |
| Nov 24, 2025 | 43.71 | 43.88 | 43.61 | 43.79 | 43.36 | - | 1,611,975 |
| Nov 21, 2025 | 43.49 | 43.91 | 43.38 | 43.79 | 43.36 | 1.37% | 2,221,093 |
| Nov 20, 2025 | 44.10 | 44.15 | 43.18 | 43.20 | 42.77 | -1.35% | 4,468,444 |
| Nov 19, 2025 | 43.80 | 44.04 | 43.56 | 43.79 | 43.36 | -0.34% | 2,456,525 |
| Nov 18, 2025 | 43.95 | 44.08 | 43.68 | 43.94 | 43.51 | -0.77% | 1,576,245 |
| Nov 17, 2025 | 44.48 | 44.69 | 44.13 | 44.28 | 43.84 | -1.12% | 1,756,349 |
| Nov 14, 2025 | 44.52 | 44.89 | 44.48 | 44.78 | 44.34 | -0.25% | 2,244,765 |
| Nov 13, 2025 | 45.21 | 45.30 | 44.84 | 44.89 | 44.45 | -1.01% | 1,599,746 |
| Nov 12, 2025 | 45.23 | 45.42 | 45.22 | 45.35 | 44.90 | 0.38% | 2,811,447 |
| Nov 11, 2025 | 45.02 | 45.27 | 45.02 | 45.18 | 44.74 | 0.83% | 1,568,092 |
| Nov 10, 2025 | 44.60 | 44.82 | 44.46 | 44.81 | 44.37 | 1.04% | 1,804,222 |
| Nov 7, 2025 | 43.99 | 44.35 | 43.91 | 44.35 | 43.91 | 0.52% | 3,686,286 |
| Nov 6, 2025 | 44.27 | 44.32 | 44.02 | 44.12 | 43.69 | -0.56% | 3,019,439 |
| Nov 5, 2025 | 44.12 | 44.44 | 44.12 | 44.37 | 43.93 | 0.80% | 2,127,687 |
| Nov 4, 2025 | 43.98 | 44.26 | 43.98 | 44.02 | 43.59 | -1.08% | 1,533,673 |
| Nov 3, 2025 | 44.50 | 44.52 | 44.36 | 44.50 | 44.06 | -0.09% | 1,676,584 |
| Oct 31, 2025 | 44.56 | 44.61 | 44.39 | 44.54 | 44.10 | -0.40% | 3,278,118 |
| Oct 30, 2025 | 44.60 | 44.89 | 44.59 | 44.72 | 44.28 | -0.40% | 2,578,554 |
| Oct 29, 2025 | 45.23 | 45.26 | 44.70 | 44.90 | 44.46 | -0.55% | 2,070,083 |
| Oct 28, 2025 | 45.23 | 45.32 | 45.14 | 45.15 | 44.71 | -0.33% | 1,855,344 |
| Oct 27, 2025 | 45.20 | 45.32 | 45.18 | 45.30 | 44.85 | 0.51% | 1,478,139 |
| Oct 24, 2025 | 45.11 | 45.14 | 45.01 | 45.07 | 44.63 | 0.20% | 2,827,333 |
| Oct 23, 2025 | 44.77 | 45.04 | 44.76 | 44.98 | 44.54 | 0.65% | 2,545,242 |
| Oct 22, 2025 | 44.66 | 44.79 | 44.50 | 44.69 | 44.25 | 0.04% | 20,813,541 |
| Oct 21, 2025 | 44.80 | 44.85 | 44.65 | 44.67 | 44.23 | -0.80% | 1,868,192 |
| Oct 20, 2025 | 44.84 | 45.05 | 44.84 | 45.03 | 44.59 | 0.81% | 2,413,267 |
| Oct 17, 2025 | 44.49 | 44.71 | 44.41 | 44.67 | 44.23 | -0.07% | 2,263,563 |
| Oct 16, 2025 | 44.79 | 44.92 | 44.57 | 44.70 | 44.26 | 0.13% | 3,148,852 |
| Oct 15, 2025 | 44.58 | 44.77 | 44.36 | 44.64 | 44.20 | 0.50% | 2,080,369 |
| Oct 14, 2025 | 43.92 | 44.55 | 43.92 | 44.42 | 43.98 | 0.50% | 2,770,646 |
| Oct 13, 2025 | 44.10 | 44.27 | 44.00 | 44.20 | 43.76 | 0.82% | 2,017,371 |