iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
45.09
-0.09 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.30 | 45.35 | 45.07 | 45.09 | 45.09 | -0.20% | 2,157,631 |
| Dec 4, 2025 | 45.30 | 45.37 | 45.11 | 45.18 | 45.18 | 0.13% | 2,129,599 |
| Dec 3, 2025 | 44.86 | 45.16 | 44.86 | 45.12 | 45.12 | 0.69% | 1,506,814 |
| Dec 2, 2025 | 44.78 | 44.84 | 44.61 | 44.81 | 44.81 | 0.20% | 1,367,356 |
| Dec 1, 2025 | 44.75 | 44.92 | 44.69 | 44.72 | 44.72 | -0.47% | 1,825,061 |
| Nov 28, 2025 | 44.73 | 44.95 | 44.65 | 44.93 | 44.93 | 0.42% | 437,083 |
| Nov 26, 2025 | 44.41 | 44.80 | 44.41 | 44.74 | 44.74 | 1.06% | 1,682,213 |
| Nov 25, 2025 | 43.92 | 44.28 | 43.83 | 44.27 | 44.27 | 1.10% | 1,914,981 |
| Nov 24, 2025 | 43.71 | 43.88 | 43.61 | 43.79 | 43.79 | - | 1,611,955 |
| Nov 21, 2025 | 43.49 | 43.91 | 43.38 | 43.79 | 43.79 | 1.37% | 2,221,093 |
| Nov 20, 2025 | 44.10 | 44.15 | 43.18 | 43.20 | 43.20 | -1.35% | 4,468,444 |
| Nov 19, 2025 | 43.80 | 44.04 | 43.56 | 43.79 | 43.79 | -0.34% | 2,456,525 |
| Nov 18, 2025 | 43.95 | 44.08 | 43.68 | 43.94 | 43.94 | -0.77% | 1,576,245 |
| Nov 17, 2025 | 44.48 | 44.69 | 44.13 | 44.28 | 44.28 | -1.12% | 1,756,349 |
| Nov 14, 2025 | 44.52 | 44.89 | 44.48 | 44.78 | 44.78 | -0.25% | 2,244,765 |
| Nov 13, 2025 | 45.21 | 45.30 | 44.84 | 44.89 | 44.89 | -1.01% | 1,599,746 |
| Nov 12, 2025 | 45.23 | 45.42 | 45.22 | 45.35 | 45.35 | 0.38% | 2,811,447 |
| Nov 11, 2025 | 45.02 | 45.27 | 45.02 | 45.18 | 45.18 | 0.83% | 1,568,092 |
| Nov 10, 2025 | 44.60 | 44.82 | 44.46 | 44.81 | 44.81 | 1.04% | 1,804,222 |
| Nov 7, 2025 | 43.99 | 44.35 | 43.91 | 44.35 | 44.35 | 0.52% | 3,686,286 |
| Nov 6, 2025 | 44.27 | 44.32 | 44.02 | 44.12 | 44.12 | -0.56% | 3,019,439 |
| Nov 5, 2025 | 44.12 | 44.44 | 44.12 | 44.37 | 44.37 | 0.80% | 2,127,687 |
| Nov 4, 2025 | 43.98 | 44.26 | 43.98 | 44.02 | 44.02 | -1.08% | 1,533,673 |
| Nov 3, 2025 | 44.50 | 44.52 | 44.36 | 44.50 | 44.50 | -0.09% | 1,676,584 |
| Oct 31, 2025 | 44.56 | 44.61 | 44.39 | 44.54 | 44.54 | -0.40% | 3,278,118 |
| Oct 30, 2025 | 44.60 | 44.89 | 44.59 | 44.72 | 44.72 | -0.40% | 2,578,554 |
| Oct 29, 2025 | 45.23 | 45.26 | 44.70 | 44.90 | 44.90 | -0.55% | 2,070,083 |
| Oct 28, 2025 | 45.23 | 45.32 | 45.14 | 45.15 | 45.15 | -0.33% | 1,855,344 |
| Oct 27, 2025 | 45.20 | 45.32 | 45.18 | 45.30 | 45.30 | 0.51% | 1,478,139 |
| Oct 24, 2025 | 45.11 | 45.14 | 45.01 | 45.07 | 45.07 | 0.20% | 2,827,333 |
| Oct 23, 2025 | 44.77 | 45.04 | 44.76 | 44.98 | 44.98 | 0.65% | 2,545,242 |
| Oct 22, 2025 | 44.66 | 44.79 | 44.50 | 44.69 | 44.69 | 0.04% | 20,813,541 |
| Oct 21, 2025 | 44.80 | 44.85 | 44.65 | 44.67 | 44.67 | -0.80% | 1,868,192 |
| Oct 20, 2025 | 44.84 | 45.05 | 44.84 | 45.03 | 45.03 | 0.81% | 2,413,267 |
| Oct 17, 2025 | 44.49 | 44.71 | 44.41 | 44.67 | 44.67 | -0.07% | 2,263,563 |
| Oct 16, 2025 | 44.79 | 44.92 | 44.57 | 44.70 | 44.70 | 0.13% | 3,148,852 |
| Oct 15, 2025 | 44.58 | 44.77 | 44.36 | 44.64 | 44.64 | 0.50% | 2,080,369 |
| Oct 14, 2025 | 43.92 | 44.55 | 43.92 | 44.42 | 44.42 | 0.50% | 2,770,646 |
| Oct 13, 2025 | 44.10 | 44.27 | 44.00 | 44.20 | 44.20 | 0.82% | 2,017,371 |
| Oct 10, 2025 | 44.52 | 44.55 | 43.79 | 43.84 | 43.84 | -1.55% | 1,616,955 |
| Oct 9, 2025 | 44.98 | 44.98 | 44.43 | 44.53 | 44.53 | -1.04% | 5,713,255 |
| Oct 8, 2025 | 44.98 | 45.06 | 44.89 | 45.00 | 45.00 | 0.38% | 1,576,313 |
| Oct 7, 2025 | 45.13 | 45.15 | 44.83 | 44.83 | 44.83 | -0.93% | 1,645,409 |
| Oct 6, 2025 | 45.28 | 45.38 | 45.22 | 45.25 | 45.25 | 0.38% | 2,018,355 |
| Oct 3, 2025 | 45.00 | 45.19 | 44.96 | 45.08 | 45.08 | 0.60% | 1,858,628 |
| Oct 2, 2025 | 44.97 | 44.97 | 44.60 | 44.81 | 44.81 | 0.40% | 2,149,835 |
| Oct 1, 2025 | 44.38 | 44.69 | 44.38 | 44.63 | 44.63 | 1.00% | 2,208,810 |
| Sep 30, 2025 | 43.87 | 44.21 | 43.87 | 44.19 | 44.19 | 0.71% | 1,962,319 |
| Sep 29, 2025 | 43.80 | 43.97 | 43.80 | 43.88 | 43.88 | 0.53% | 2,134,325 |
| Sep 26, 2025 | 43.51 | 43.65 | 43.47 | 43.65 | 43.65 | 0.69% | 2,199,502 |
| Sep 25, 2025 | 43.34 | 43.41 | 43.18 | 43.35 | 43.35 | -0.66% | 3,325,896 |
| Sep 24, 2025 | 43.75 | 43.80 | 43.56 | 43.64 | 43.64 | -0.82% | 5,511,832 |
| Sep 23, 2025 | 44.16 | 44.27 | 43.92 | 44.00 | 44.00 | -0.23% | 6,488,660 |
| Sep 22, 2025 | 43.94 | 44.12 | 43.87 | 44.10 | 44.10 | 0.57% | 4,052,566 |
| Sep 19, 2025 | 44.01 | 44.01 | 43.79 | 43.85 | 43.85 | -0.63% | 1,867,937 |
| Sep 18, 2025 | 44.06 | 44.22 | 43.93 | 44.13 | 44.13 | 0.50% | 2,020,020 |
| Sep 17, 2025 | 43.98 | 44.25 | 43.71 | 43.91 | 43.91 | -0.43% | 3,666,584 |
| Sep 16, 2025 | 44.17 | 44.20 | 43.96 | 44.10 | 44.10 | -0.23% | 1,908,671 |
| Sep 15, 2025 | 44.02 | 44.20 | 44.00 | 44.20 | 44.20 | 0.84% | 2,028,928 |
| Sep 12, 2025 | 43.95 | 43.95 | 43.75 | 43.83 | 43.83 | -0.43% | 1,481,729 |
| Sep 11, 2025 | 43.68 | 44.02 | 43.60 | 44.02 | 44.02 | 1.10% | 2,056,685 |
| Sep 10, 2025 | 43.65 | 43.71 | 43.48 | 43.54 | 43.54 | -0.09% | 1,288,715 |
| Sep 9, 2025 | 43.63 | 43.71 | 43.51 | 43.58 | 43.58 | -0.39% | 1,102,357 |
| Sep 8, 2025 | 43.67 | 43.77 | 43.53 | 43.75 | 43.75 | 0.76% | 803,872 |
| Sep 5, 2025 | 43.49 | 43.65 | 43.25 | 43.42 | 43.42 | 0.65% | 1,106,974 |
| Sep 4, 2025 | 43.04 | 43.16 | 42.97 | 43.14 | 43.14 | 0.58% | 1,847,081 |
| Sep 3, 2025 | 42.72 | 42.91 | 42.71 | 42.89 | 42.89 | 0.42% | 1,024,794 |
| Sep 2, 2025 | 42.48 | 42.78 | 42.47 | 42.71 | 42.71 | -1.00% | 1,310,253 |
| Aug 29, 2025 | 43.14 | 43.22 | 43.09 | 43.14 | 43.14 | -0.48% | 762,058 |
| Aug 28, 2025 | 43.33 | 43.40 | 43.27 | 43.35 | 43.35 | 0.23% | 1,587,093 |
| Aug 27, 2025 | 42.98 | 43.26 | 42.97 | 43.25 | 43.25 | 0.07% | 1,922,288 |
| Aug 26, 2025 | 43.15 | 43.23 | 43.10 | 43.22 | 43.22 | -0.05% | 2,236,141 |
| Aug 25, 2025 | 43.63 | 43.66 | 43.23 | 43.24 | 43.24 | -1.23% | 840,211 |
| Aug 22, 2025 | 43.27 | 43.85 | 43.27 | 43.78 | 43.78 | 1.51% | 1,009,986 |
| Aug 21, 2025 | 43.13 | 43.21 | 43.05 | 43.13 | 43.13 | -0.48% | 2,575,526 |
| Aug 20, 2025 | 43.32 | 43.39 | 43.24 | 43.34 | 43.34 | 0.46% | 1,308,709 |
| Aug 19, 2025 | 43.23 | 43.30 | 43.07 | 43.14 | 43.14 | 0.02% | 5,978,953 |
| Aug 18, 2025 | 43.03 | 43.16 | 43.03 | 43.13 | 43.13 | - | 19,012,789 |
| Aug 15, 2025 | 43.12 | 43.17 | 43.07 | 43.13 | 43.13 | 0.35% | 1,075,024 |
| Aug 14, 2025 | 42.81 | 42.99 | 42.77 | 42.98 | 42.98 | -0.14% | 728,842 |
| Aug 13, 2025 | 42.93 | 43.05 | 42.89 | 43.04 | 43.04 | 0.70% | 1,006,471 |
| Aug 12, 2025 | 42.38 | 42.74 | 42.35 | 42.74 | 42.74 | 1.11% | 1,145,638 |
| Aug 11, 2025 | 42.30 | 42.38 | 42.22 | 42.27 | 42.27 | -0.52% | 750,667 |
| Aug 8, 2025 | 42.38 | 42.56 | 42.38 | 42.49 | 42.49 | 0.09% | 675,703 |
| Aug 7, 2025 | 42.58 | 42.59 | 42.27 | 42.45 | 42.45 | 0.78% | 1,388,465 |
| Aug 6, 2025 | 42.08 | 42.15 | 41.99 | 42.12 | 42.12 | 0.33% | 2,693,144 |
| Aug 5, 2025 | 41.99 | 42.04 | 41.86 | 41.98 | 41.98 | - | 941,464 |
| Aug 4, 2025 | 41.84 | 41.98 | 41.80 | 41.98 | 41.98 | 1.33% | 1,107,500 |
| Aug 1, 2025 | 41.39 | 41.49 | 41.20 | 41.43 | 41.43 | -0.34% | 1,516,217 |
| Jul 31, 2025 | 41.87 | 41.91 | 41.51 | 41.57 | 41.57 | -1.42% | 1,332,584 |
| Jul 30, 2025 | 42.37 | 42.45 | 42.01 | 42.17 | 42.17 | -0.92% | 910,352 |
| Jul 29, 2025 | 42.58 | 42.66 | 42.48 | 42.56 | 42.56 | -0.47% | 1,062,165 |
| Jul 28, 2025 | 42.96 | 42.97 | 42.66 | 42.76 | 42.76 | -1.34% | 2,989,635 |
| Jul 25, 2025 | 43.05 | 43.35 | 43.04 | 43.34 | 43.34 | -0.30% | 898,304 |
| Jul 24, 2025 | 43.52 | 43.66 | 43.46 | 43.47 | 43.47 | -0.78% | 1,674,941 |
| Jul 23, 2025 | 43.36 | 43.82 | 43.32 | 43.81 | 43.81 | 1.91% | 1,659,341 |
| Jul 22, 2025 | 42.79 | 43.01 | 42.68 | 42.99 | 42.99 | 0.51% | 1,160,214 |
| Jul 21, 2025 | 42.80 | 42.95 | 42.68 | 42.77 | 42.77 | 0.47% | 826,192 |
| Jul 18, 2025 | 42.94 | 42.95 | 42.54 | 42.57 | 42.57 | -0.40% | 716,368 |
| Jul 17, 2025 | 42.66 | 42.76 | 42.57 | 42.74 | 42.74 | 0.12% | 677,047 |