Skip to main content
iShares MSCI Intl Quality Factor ETF (IQLT)
NYSEARCA: IQLT · Real-Time Price · USD
48.71
-0.23 (-0.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.5448.9648.5448.7148.71-0.47%1,505,954
Jun 25, 202649.0849.1848.8048.9448.941.09%1,572,355
Jun 24, 202648.3248.5848.2548.4148.41-0.21%1,278,384
Jun 23, 202648.3948.7248.3848.5148.51-1.68%1,151,910
Jun 22, 202649.2949.4249.2349.3449.340.02%954,230
Jun 18, 202649.4749.5149.2349.3349.330.43%2,372,404
Jun 17, 202649.7949.9649.0549.1249.12-0.61%2,733,538
Jun 16, 202649.6749.7049.4049.4249.420.10%1,576,298
Jun 15, 202649.7049.7049.3149.3749.370.42%1,302,919
Jun 12, 202649.8450.0849.6149.9149.160.04%743,624
Jun 11, 202648.9949.9548.8249.8949.143.16%1,632,775
Jun 10, 202648.6248.9948.3648.3647.64-0.94%1,407,100
Jun 9, 202649.0949.3448.0948.8248.090.43%1,862,049
Jun 8, 202648.7448.8748.5548.6147.880.87%789,345
Jun 5, 202649.0049.0748.0848.1947.47-2.49%1,133,081
Jun 4, 202649.2349.4549.1549.4248.681.10%845,094
Jun 3, 202649.0849.1848.8748.8848.15-0.91%907,059
Jun 2, 202649.0649.3649.0649.3348.590.61%815,789
Jun 1, 202648.8849.1748.6549.0348.30-0.69%1,339,442
May 29, 202649.5449.7149.3749.3748.63-0.04%1,162,069
May 28, 202649.2149.5349.0549.3948.65-0.20%904,157
May 27, 202649.6449.6649.4149.4948.75-0.24%759,907
May 26, 202649.7649.8249.4549.6148.870.49%882,122
May 22, 202649.4749.5849.3149.3748.63-0.26%851,707
May 21, 202648.9349.6748.8249.5048.760.55%915,147
May 20, 202648.6049.3948.5449.2348.491.53%944,487
May 19, 202648.5548.7548.4048.4947.76-0.64%807,006
May 18, 202648.7148.8448.4348.8048.070.93%1,070,064
May 15, 202648.4248.5148.2248.3547.63-1.61%787,463
May 14, 202649.2449.3549.1249.1448.41-0.49%791,704
May 13, 202649.0149.3948.9649.3848.640.65%1,192,916
May 12, 202649.0349.1248.6849.0648.33-0.69%3,200,539
May 11, 202649.3149.4849.3149.4048.66-0.26%941,013
May 8, 202649.3149.5349.2249.5348.791.12%2,573,304
May 7, 202649.8749.8748.9548.9848.25-1.90%1,277,587
May 6, 202649.7949.9849.6949.9349.182.46%984,946
May 5, 202648.5048.8048.3648.7348.001.42%2,596,842
May 4, 202648.4248.5547.9148.0547.33-1.42%1,415,931
May 1, 202648.8949.0848.7348.7448.01-0.23%943,695
Apr 30, 202648.3948.9848.3348.8548.122.22%2,371,288
Apr 29, 202647.9747.9747.5847.7947.08-1.01%2,166,314
Apr 28, 202648.2748.4048.1148.2847.56-0.92%661,388
Apr 27, 202648.9549.0148.6948.7348.00-0.53%1,019,124
Apr 24, 202648.8149.0648.7148.9948.260.74%1,191,153
Apr 23, 202648.8549.0448.1448.6347.90-0.71%1,353,210
Apr 22, 202649.0949.0948.7848.9848.250.51%1,120,339
Apr 21, 202649.4349.4648.7048.7348.00-1.77%1,217,068
Apr 20, 202649.5149.6249.2449.6148.87-0.14%831,691
Apr 17, 202649.7850.0049.6449.6848.941.37%1,152,082
Apr 16, 202649.2949.3348.8949.0148.28-0.24%980,579
Apr 15, 202649.1349.1948.9349.1348.40-0.43%1,412,432
Apr 14, 202649.1949.4049.1149.3448.600.90%1,594,064
Apr 13, 202648.2748.9148.2248.9048.170.74%1,119,587
Apr 10, 202648.7648.8248.3848.5447.810.41%1,315,021
Apr 9, 202648.0548.5747.9448.3447.62-0.14%1,379,759
Apr 8, 202648.5348.5348.0948.4147.693.51%2,325,691
Apr 7, 202646.4246.8546.0946.7746.07-0.15%2,871,709
Apr 6, 202646.6946.9246.6346.8446.140.47%2,213,583
Apr 2, 202645.8946.8145.8946.6245.92-0.53%3,789,401
Apr 1, 202646.7147.1446.6146.8746.171.38%4,194,137
Mar 31, 202645.4746.2445.3446.2345.543.15%3,871,457
Mar 30, 202645.1445.2444.6644.8244.150.34%2,409,522
Mar 27, 202644.8545.1244.5344.6744.00-0.76%1,552,137
Mar 26, 202645.4445.7444.9845.0144.34-2.17%1,063,139
Mar 25, 202646.1146.2245.7746.0145.321.32%1,400,494
Mar 24, 202645.0545.6344.9845.4144.73-0.37%1,963,068
Mar 23, 202645.3746.0645.1745.5844.902.29%2,278,584
Mar 20, 202645.5645.6344.3044.5643.89-2.69%2,327,744
Mar 19, 202645.1446.0845.0845.7945.11-0.17%1,656,571
Mar 18, 202646.4646.5345.8545.8745.18-2.03%1,077,007
Mar 17, 202647.0147.0846.7846.8246.120.11%1,850,670
Mar 16, 202646.5446.8846.4846.7746.071.74%1,858,356
Mar 13, 202646.5346.7845.8945.9745.28-0.91%1,128,513
Mar 12, 202646.6446.6646.2246.3945.70-1.11%2,026,228
Mar 11, 202646.7847.0946.6346.9146.21-0.23%2,430,198
Mar 10, 202647.3147.7146.9447.0246.32-0.04%3,212,949
Mar 9, 202646.0047.2245.6947.0446.340.73%3,819,985
Mar 6, 202646.3046.9146.1946.7046.00-0.87%1,745,497
Mar 5, 202647.3347.5746.6447.1146.41-2.00%2,117,830
Mar 4, 202647.8348.1147.6348.0747.351.29%2,770,259
Mar 3, 202647.0347.6846.5547.4646.75-2.91%3,838,184
Mar 2, 202648.7249.0848.6848.8848.15-1.63%1,671,448
Feb 27, 202649.6749.9149.5949.6948.950.30%1,841,840
Feb 26, 202649.6649.6849.2149.5448.80-0.36%2,049,835
Feb 25, 202649.6049.7849.5049.7248.980.75%1,695,956
Feb 24, 202649.1949.4549.1249.3548.610.59%3,180,076
Feb 23, 202649.1249.2848.9049.0648.33-0.41%2,525,323
Feb 20, 202648.7449.2848.7449.2648.521.03%2,002,435
Feb 19, 202648.5348.7648.4348.7648.03-0.37%2,762,033
Feb 18, 202648.8749.1448.8248.9448.210.25%2,280,843
Feb 17, 202648.4648.8648.2448.8248.090.18%1,841,062
Feb 13, 202648.5448.8048.3448.7348.000.62%2,366,459
Feb 12, 202648.8748.8748.3148.4347.71-1.08%1,728,696
Feb 11, 202648.9749.0748.6348.9648.230.62%2,345,582
Feb 10, 202648.8048.8948.6648.6647.930.10%2,804,420
Feb 9, 202648.2648.6748.2648.6147.881.14%2,229,125
Feb 6, 202647.6148.0847.6048.0647.341.99%1,617,976
Feb 5, 202647.2747.5047.0947.1246.42-1.09%1,685,164
Feb 4, 202648.0448.1047.4147.6446.930.11%3,704,278
Feb 3, 202647.5747.7447.2447.5946.88-0.56%2,425,273