Skip to main content
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
201.68
-1.76 (-0.87%)
At close: Mar 5, 2026, 4:00 PM EST
201.68
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026202.27203.04199.86201.23--1.09%1,931,091
Mar 4, 2026202.70203.90202.05203.44203.440.57%413,092
Mar 3, 2026201.56202.86199.50202.29202.29-1.07%395,394
Mar 2, 2026203.05205.32202.67204.47204.47-0.19%400,123
Feb 27, 2026203.20204.98203.09204.86204.860.03%292,122
Feb 26, 2026205.52205.65203.27204.80204.80-0.32%1,666,444
Feb 25, 2026204.63205.55204.63205.45205.450.73%113,721
Feb 24, 2026202.26204.17201.77203.97203.970.85%150,777
Feb 23, 2026204.00204.85201.77202.26202.26-1.04%227,790
Feb 20, 2026202.32204.85202.32204.39204.390.67%2,213,154
Feb 19, 2026202.51203.14201.84203.03203.03-0.23%1,694,229
Feb 18, 2026202.91204.18202.41203.49203.490.62%1,817,174
Feb 17, 2026201.44202.81200.08202.24202.240.24%2,688,115
Feb 13, 2026201.70203.15200.83201.75201.750.50%2,255,825
Feb 12, 2026204.03204.40200.56200.74200.74-1.50%2,571,870
Feb 11, 2026204.79205.12202.89203.79203.790.08%966,441
Feb 10, 2026204.22204.62203.41203.62203.62-0.20%1,610,653
Feb 9, 2026203.38204.48203.04204.03204.030.19%1,198,639
Feb 6, 2026200.87204.03200.87203.64203.642.21%2,733,348
Feb 5, 2026200.09200.71198.90199.24199.24-1.18%2,079,513
Feb 4, 2026202.06202.74200.48201.62201.620.12%3,069,386
Feb 3, 2026203.43203.49200.14201.37201.37-1.16%2,024,576
Feb 2, 2026201.80204.08201.80203.73203.730.65%1,481,023
Jan 30, 2026203.22203.87201.46202.42202.42-1.13%2,173,806
Jan 29, 2026205.03205.48201.94204.74204.740.23%3,248,563
Jan 28, 2026204.43204.87203.69204.27204.270.07%6,841,214
Jan 27, 2026203.97204.58203.82204.14204.140.20%1,015,275
Jan 26, 2026203.03204.07202.99203.73203.730.52%1,092,666
Jan 23, 2026202.69203.36202.20202.68202.680.02%901,130
Jan 22, 2026203.38203.64202.32202.63202.630.33%1,119,243
Jan 21, 2026200.13202.88199.83201.97201.971.22%1,725,970
Jan 20, 2026200.32201.46199.31199.53199.53-1.86%1,515,539
Jan 16, 2026203.85203.88202.80203.31203.31-0.09%1,010,431
Jan 15, 2026204.46204.65203.22203.49203.490.43%1,518,716
Jan 14, 2026202.86203.11201.44202.61202.61-0.45%1,117,757
Jan 13, 2026204.31204.35202.88203.53203.53-0.34%975,020
Jan 12, 2026203.23204.48202.99204.23204.230.08%973,989
Jan 9, 2026203.08204.41202.82204.07204.070.82%1,059,073
Jan 8, 2026201.54202.73201.22202.41202.410.24%1,481,117
Jan 7, 2026202.71203.20201.89201.93201.93-0.48%1,705,213
Jan 6, 2026201.52203.09201.34202.91202.910.86%1,137,144
Jan 5, 2026200.11202.05199.98201.18201.181.00%1,279,545
Jan 2, 2026199.89199.95198.18199.19199.190.29%1,995,398
Dec 31, 2025200.22200.22198.59198.62198.62-0.74%937,763
Dec 30, 2025200.30200.69200.01200.10200.10-0.20%881,467
Dec 29, 2025200.30201.06199.91200.50200.50-0.26%1,054,845
Dec 26, 2025201.05201.35200.65201.03201.030.02%629,667
Dec 24, 2025200.11201.17200.11200.99200.990.41%570,154
Dec 23, 2025199.36200.26199.36200.16200.160.15%922,661
Dec 22, 2025199.71200.00199.48199.87199.870.52%987,335
Dec 19, 2025197.87199.17197.87198.84198.840.54%1,262,557
Dec 18, 2025198.09199.12197.32197.77197.770.72%1,557,851
Dec 17, 2025198.32198.70196.36196.36196.36-0.92%1,757,998
Dec 16, 2025198.63198.95197.17198.19198.19-0.75%1,893,603
Dec 15, 2025200.52200.74199.06199.69199.070.09%1,896,919
Dec 12, 2025201.08201.65199.09199.51198.90-0.75%3,550,571
Dec 11, 2025199.19201.01198.76201.01200.390.84%1,642,630
Dec 10, 2025198.30199.80197.88199.34198.730.47%1,518,539
Dec 9, 2025198.39198.86198.28198.41197.80-0.07%1,655,709
Dec 8, 2025200.06200.06198.18198.55197.94-0.61%1,428,467
Dec 5, 2025199.42200.48199.42199.76199.150.24%1,407,527
Dec 4, 2025199.68199.69198.60199.28198.670.08%1,427,818
Dec 3, 2025197.97199.38197.90199.12198.510.35%1,577,867
Dec 2, 2025197.94198.87197.63198.43197.820.38%1,586,265
Dec 1, 2025196.82198.65196.76197.67197.07-0.21%1,540,579
Nov 28, 2025197.60198.21197.32198.08197.470.37%696,137
Nov 26, 2025196.78197.91196.62197.34196.740.69%1,368,171
Nov 25, 2025193.58196.24193.02195.99195.391.19%2,469,997
Nov 24, 2025192.66194.10192.02193.68193.090.89%1,851,352
Nov 21, 2025189.82193.51189.82191.98191.391.38%4,583,479
Nov 20, 2025194.25194.99189.22189.36188.78-1.25%4,122,319
Nov 19, 2025191.30192.96190.85191.75191.160.36%4,873,713
Nov 18, 2025191.28192.20189.69191.07190.49-0.65%28,135,637
Nov 17, 2025193.60194.62191.53192.32191.73-1.06%1,302,726
Nov 14, 2025192.95195.51192.81194.38193.79-0.27%2,055,203
Nov 13, 2025196.35196.76194.48194.91194.31-1.07%1,971,385
Nov 12, 2025197.20197.29196.29197.01196.410.25%1,099,639
Nov 11, 2025195.32196.72195.32196.52195.920.31%1,078,541
Nov 10, 2025194.79196.12194.30195.91195.311.40%1,166,031
Nov 7, 2025192.60193.25190.90193.21192.62-0.03%1,772,481
Nov 6, 2025195.04195.04192.83193.27192.68-1.03%1,324,441
Nov 5, 2025194.27196.34194.25195.29194.690.40%1,211,463
Nov 4, 2025194.29195.45194.22194.52193.92-0.77%1,205,501
Nov 3, 2025197.01197.08195.07196.02195.42-0.14%1,333,174
Oct 31, 2025197.32197.32195.61196.30195.70-0.20%2,342,280
Oct 30, 2025197.20198.22196.70196.70196.10-0.82%1,446,549
Oct 29, 2025199.53199.97197.63198.32197.71-0.41%4,191,896
Oct 28, 2025199.59199.67198.85199.13198.52-0.03%1,534,897
Oct 27, 2025198.51199.27198.19199.18198.571.18%1,147,214
Oct 24, 2025197.12197.48196.80196.86196.260.39%822,787
Oct 23, 2025194.94196.50194.94196.09195.490.64%1,504,604
Oct 22, 2025195.81196.12193.98194.85194.25-0.65%1,750,793
Oct 21, 2025195.36196.55195.26196.13195.530.27%1,041,444
Oct 20, 2025194.27195.97194.27195.61195.011.11%765,379
Oct 17, 2025191.66193.82191.66193.46192.860.61%1,309,704
Oct 16, 2025194.14194.16191.23192.29191.70-0.73%1,565,378
Oct 15, 2025194.33195.25192.17193.71193.120.35%968,472
Oct 14, 2025191.10193.85190.74193.03192.440.08%1,099,097
Oct 13, 2025192.79193.33192.07192.88192.290.98%873,982
Oct 10, 2025196.12196.48190.90191.01190.43-2.43%1,424,042