Skip to main content
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
213.66
+0.41 (0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
213.69
+0.03 (0.01%)
After-hours: Jun 26, 2026, 8:00 PM EDT

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026212.44214.78211.99213.66213.660.19%223,874
Jun 25, 2026214.96214.96212.50213.25213.250.03%287,997
Jun 24, 2026212.84214.76212.50213.19213.190.08%190,074
Jun 23, 2026212.94213.97212.76213.01213.01-1.31%106,037
Jun 22, 2026215.88217.13214.91215.83215.83-0.03%1,154,997
Jun 18, 2026216.26216.71215.68215.89215.890.67%244,828
Jun 17, 2026218.09218.87214.08214.45214.45-1.52%342,518
Jun 16, 2026218.76219.39217.58217.76217.76-0.66%124,939
Jun 15, 2026218.97219.82218.37219.20219.201.24%1,305,932
Jun 12, 2026216.01217.52214.95216.91216.520.47%1,646,953
Jun 11, 2026213.57216.69212.88215.90215.521.68%1,859,130
Jun 10, 2026213.58216.04212.21212.33211.95-0.84%2,001,560
Jun 9, 2026214.78216.66210.65214.12213.740.14%1,869,561
Jun 8, 2026214.25215.71213.70213.83213.450.32%1,316,701
Jun 5, 2026216.14216.76212.76213.14212.76-1.93%1,592,963
Jun 4, 2026216.26217.65216.13217.33216.940.79%2,203,676
Jun 3, 2026215.04215.98214.98215.63215.25-0.07%1,870,667
Jun 2, 2026215.02215.90214.87215.78215.40-0.09%1,284,609
Jun 1, 2026215.30216.40214.96215.97215.590.22%2,168,107
May 29, 2026216.17216.44215.49215.49215.11-0.18%5,294,903
May 28, 2026215.56216.32214.32215.88215.500.30%29,883,660
May 27, 2026215.93216.03214.70215.24214.86-0.25%662,326
May 26, 2026215.70216.22214.85215.79215.410.66%806,259
May 22, 2026213.83215.03213.54214.38214.000.77%876,550
May 21, 2026211.30213.33210.97212.74212.360.24%1,105,927
May 20, 2026210.11212.23209.76212.23211.851.28%1,042,471
May 19, 2026209.93210.60209.29209.56209.18-0.65%1,008,344
May 18, 2026210.72211.09209.51210.92210.540.22%1,156,234
May 15, 2026210.88211.58210.22210.45210.08-0.90%913,217
May 14, 2026211.23212.78211.16212.37211.990.66%831,387
May 13, 2026210.48211.44209.69210.97210.590.28%901,780
May 12, 2026209.67210.59208.92210.39210.02-0.09%1,350,899
May 11, 2026210.10211.23210.06210.57210.200.07%972,221
May 8, 2026210.53211.02209.97210.43210.060.46%1,151,478
May 7, 2026210.77210.89209.17209.46209.09-0.28%888,555
May 6, 2026208.19210.23207.98210.04209.671.22%1,195,758
May 5, 2026207.17207.79206.42207.50207.130.68%614,044
May 4, 2026206.72207.46205.35206.10205.73-0.51%1,471,430
May 1, 2026208.15208.67207.13207.16206.79-0.05%785,256
Apr 30, 2026205.69207.55205.00207.25206.880.72%1,126,238
Apr 29, 2026206.06206.36204.81205.76205.39-0.07%709,499
Apr 28, 2026206.30206.60205.42205.91205.54-0.62%789,917
Apr 27, 2026207.06207.42206.62207.19206.82-0.10%606,537
Apr 24, 2026206.29207.72206.12207.40207.030.73%664,443
Apr 23, 2026206.57206.98203.99205.89205.52-0.62%1,176,381
Apr 22, 2026206.69207.25206.30207.17206.800.83%592,160
Apr 21, 2026207.36207.67205.02205.46205.09-0.54%899,954
Apr 20, 2026206.34206.91206.04206.59206.22-0.16%974,366
Apr 17, 2026205.21207.44205.21206.92206.551.27%864,562
Apr 16, 2026204.82204.87203.77204.32203.96-0.02%712,697
Apr 15, 2026203.27204.47202.72204.37204.010.54%913,753
Apr 14, 2026202.00203.29201.69203.27202.911.00%1,896,831
Apr 13, 2026199.00201.32198.74201.25200.890.89%891,611
Apr 10, 2026200.91200.93199.29199.47199.12-0.39%687,254
Apr 9, 2026198.81200.63198.43200.25199.890.62%1,112,162
Apr 8, 2026198.58199.27197.84199.01198.662.91%1,240,163
Apr 7, 2026193.32193.60191.49193.39193.05-0.33%2,380,259
Apr 6, 2026193.10194.14192.93194.03193.680.45%1,680,383
Apr 2, 2026190.29193.97190.29193.16192.820.20%1,696,276
Apr 1, 2026192.45194.03192.25192.77192.430.50%1,841,072
Mar 31, 2026188.47192.09188.25191.81191.472.85%3,552,802
Mar 30, 2026188.78189.22185.89186.49186.16-0.43%3,147,965
Mar 27, 2026189.40189.75186.95187.30186.97-1.50%2,664,073
Mar 26, 2026192.48193.44190.11190.15189.81-2.05%2,171,463
Mar 25, 2026194.70195.03193.13194.12193.770.42%2,116,984
Mar 24, 2026192.76194.56192.23193.30192.96-0.34%2,198,704
Mar 23, 2026194.51196.09193.63193.95193.611.07%2,546,294
Mar 20, 2026193.94194.13190.78191.89191.55-1.19%1,860,164
Mar 19, 2026192.58195.03192.37194.21193.860.07%3,629,765
Mar 18, 2026196.09196.61194.02194.08193.73-1.42%1,519,155
Mar 17, 2026197.27198.14196.73196.88196.530.16%1,465,487
Mar 16, 2026196.60197.63196.20196.98196.210.94%2,161,595
Mar 13, 2026196.81197.86194.88195.15194.39-0.55%2,774,969
Mar 12, 2026198.25198.25196.11196.22195.45-1.65%2,853,651
Mar 11, 2026200.05200.67198.92199.52198.74-0.38%1,797,895
Mar 10, 2026200.30202.22199.41200.28199.50-0.21%3,097,946
Mar 9, 2026196.58201.00195.80200.71199.931.03%3,126,353
Mar 6, 2026199.10199.94198.12198.66197.88-1.50%2,682,009
Mar 5, 2026202.27203.04199.86201.68200.89-0.87%2,449,030
Mar 4, 2026202.66203.90202.05203.44202.650.57%2,112,626
Mar 3, 2026201.18202.87199.49202.29201.50-1.07%3,568,593
Mar 2, 2026202.79205.32202.53204.47203.67-0.19%2,951,180
Feb 27, 2026203.20204.98203.09204.86204.060.03%2,188,394
Feb 26, 2026205.52205.65203.27204.80204.00-0.32%1,666,492
Feb 25, 2026204.63205.56204.63205.45204.650.73%1,398,598
Feb 24, 2026202.26204.17201.77203.97203.170.85%1,259,180
Feb 23, 2026203.93204.75201.77202.26201.47-1.04%1,782,012
Feb 20, 2026202.32204.85202.32204.39203.590.67%2,213,156
Feb 19, 2026202.51203.14201.84203.03202.24-0.23%1,694,229
Feb 18, 2026202.91204.18202.41203.49202.690.62%1,817,174
Feb 17, 2026201.44202.81200.08202.24201.450.24%2,688,115
Feb 13, 2026201.70203.15200.83201.75200.960.50%2,255,825
Feb 12, 2026204.03204.40200.56200.74199.96-1.50%2,571,870
Feb 11, 2026204.79205.12202.89203.79202.990.08%966,441
Feb 10, 2026204.22204.62203.41203.62202.82-0.20%1,610,653
Feb 9, 2026203.38204.48203.04204.03203.230.19%1,198,639
Feb 6, 2026200.87204.03200.87203.64202.842.21%2,733,348
Feb 5, 2026200.09200.71198.90199.24198.46-1.18%2,079,513
Feb 4, 2026202.06202.74200.48201.62200.830.12%3,069,386
Feb 3, 2026203.43203.49200.14201.37200.58-1.16%2,024,576