Skip to main content
iShares MSCI USA Quality Factor ETF (QUAL)
BATS: QUAL · Real-Time Price · USD
205.91
-1.28 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
207.44
+1.53 (0.74%)
After-hours: Apr 28, 2026, 4:42 PM EDT

QUAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026206.30206.66205.42205.91205.91-0.62%88,781
Apr 27, 2026207.06207.42206.62207.19207.19-0.10%68,737
Apr 24, 2026206.29207.72206.16207.40207.400.73%83,893
Apr 23, 2026206.57206.98203.98205.89205.89-0.62%217,336
Apr 22, 2026206.69207.23206.30207.17207.170.83%59,047
Apr 21, 2026207.36207.67205.02205.46205.46-0.54%899,951
Apr 20, 2026206.34206.90206.04206.59206.59-0.16%92,831
Apr 17, 2026206.00207.44205.21206.92206.921.27%108,976
Apr 16, 2026204.82204.87203.77204.32204.32-0.02%712,671
Apr 15, 2026203.27204.47202.71204.37204.370.54%87,966
Apr 14, 2026202.00203.29201.81203.27203.271.00%103,357
Apr 13, 2026199.00201.32198.75201.25201.250.89%148,980
Apr 10, 2026200.91200.91199.29199.47199.47-0.39%62,130
Apr 9, 2026198.81200.63198.43200.25200.250.62%176,023
Apr 8, 2026198.58199.27197.84199.01199.012.91%164,916
Apr 7, 2026193.32193.57191.50193.39193.39-0.33%523,922
Apr 6, 2026193.10194.14192.93194.03194.030.45%1,680,375
Apr 2, 2026190.29193.97190.29193.16193.160.20%1,696,276
Apr 1, 2026192.45194.03192.25192.77192.770.50%1,841,072
Mar 31, 2026188.47192.09188.25191.81191.812.85%3,552,802
Mar 30, 2026188.78189.22185.89186.49186.49-0.43%3,147,965
Mar 27, 2026189.40189.75186.95187.30187.30-1.50%2,664,073
Mar 26, 2026192.48193.44190.11190.15190.15-2.05%2,171,463
Mar 25, 2026194.70195.03193.13194.12194.120.42%2,116,984
Mar 24, 2026192.76194.56192.23193.30193.30-0.34%2,198,704
Mar 23, 2026194.51196.09193.63193.95193.951.07%2,546,294
Mar 20, 2026193.94194.13190.78191.89191.89-1.19%1,860,164
Mar 19, 2026192.58195.03192.37194.21194.210.07%3,629,765
Mar 18, 2026196.09196.61194.02194.08194.08-1.42%1,519,155
Mar 17, 2026197.27198.14196.73196.88196.88-0.05%1,465,487
Mar 16, 2026196.60197.63196.20196.98196.560.94%2,161,595
Mar 13, 2026196.81197.86194.88195.15194.73-0.55%2,774,969
Mar 12, 2026198.25198.25196.11196.22195.80-1.65%2,853,651
Mar 11, 2026200.05200.67198.92199.52199.09-0.38%1,797,895
Mar 10, 2026200.30202.22199.41200.28199.85-0.21%3,097,946
Mar 9, 2026196.58201.00195.80200.71200.281.03%3,126,353
Mar 6, 2026199.10199.94198.12198.66198.24-1.50%2,682,009
Mar 5, 2026202.27203.04199.86201.68201.25-0.87%2,449,030
Mar 4, 2026202.66203.90202.05203.44203.010.57%2,112,626
Mar 3, 2026201.18202.87199.49202.29201.86-1.07%3,568,593
Mar 2, 2026202.79205.32202.53204.47204.03-0.19%2,951,180
Feb 27, 2026203.20204.98203.09204.86204.420.03%2,188,394
Feb 26, 2026205.52205.65203.27204.80204.36-0.32%1,666,492
Feb 25, 2026204.63205.56204.63205.45205.010.73%1,398,598
Feb 24, 2026202.26204.17201.77203.97203.540.85%1,259,180
Feb 23, 2026203.93204.75201.77202.26201.83-1.04%1,782,012
Feb 20, 2026202.32204.85202.32204.39203.950.67%2,213,156
Feb 19, 2026202.51203.14201.84203.03202.60-0.23%1,694,229
Feb 18, 2026202.91204.18202.41203.49203.060.62%1,817,174
Feb 17, 2026201.44202.81200.08202.24201.810.24%2,688,115
Feb 13, 2026201.70203.15200.83201.75201.320.50%2,255,825
Feb 12, 2026204.03204.40200.56200.74200.31-1.50%2,571,870
Feb 11, 2026204.79205.12202.89203.79203.360.08%966,441
Feb 10, 2026204.22204.62203.41203.62203.19-0.20%1,610,653
Feb 9, 2026203.38204.48203.04204.03203.600.19%1,198,639
Feb 6, 2026200.87204.03200.87203.64203.212.21%2,733,348
Feb 5, 2026200.09200.71198.90199.24198.82-1.18%2,079,513
Feb 4, 2026202.06202.74200.48201.62201.190.12%3,069,386
Feb 3, 2026203.43203.49200.14201.37200.94-1.16%2,024,576
Feb 2, 2026201.80204.08201.80203.73203.300.65%1,481,023
Jan 30, 2026203.22203.87201.46202.42201.99-1.13%2,173,806
Jan 29, 2026205.03205.48201.94204.74204.300.23%3,248,563
Jan 28, 2026204.43204.87203.69204.27203.830.07%6,841,214
Jan 27, 2026203.97204.58203.82204.14203.700.20%1,015,275
Jan 26, 2026203.03204.07202.99203.73203.300.52%1,092,666
Jan 23, 2026202.69203.36202.20202.68202.250.02%901,130
Jan 22, 2026203.38203.64202.32202.63202.200.33%1,119,243
Jan 21, 2026200.13202.88199.83201.97201.541.22%1,725,970
Jan 20, 2026200.32201.46199.31199.53199.10-1.86%1,515,539
Jan 16, 2026203.85203.88202.80203.31202.88-0.09%1,010,431
Jan 15, 2026204.46204.65203.22203.49203.060.43%1,518,716
Jan 14, 2026202.86203.11201.44202.61202.18-0.45%1,117,757
Jan 13, 2026204.31204.35202.88203.53203.10-0.34%975,020
Jan 12, 2026203.23204.48202.99204.23203.790.08%973,989
Jan 9, 2026203.08204.41202.82204.07203.630.82%1,059,073
Jan 8, 2026201.54202.73201.22202.41201.980.24%1,481,117
Jan 7, 2026202.71203.20201.89201.93201.50-0.48%1,705,213
Jan 6, 2026201.52203.09201.34202.91202.480.86%1,137,144
Jan 5, 2026200.11202.05199.98201.18200.751.00%1,279,545
Jan 2, 2026199.89199.95198.18199.19198.770.29%1,995,398
Dec 31, 2025200.22200.22198.59198.62198.20-0.74%937,763
Dec 30, 2025200.30200.69200.01200.10199.67-0.20%881,467
Dec 29, 2025200.30201.06199.91200.50200.07-0.26%1,054,845
Dec 26, 2025201.05201.35200.65201.03200.600.02%629,667
Dec 24, 2025200.11201.17200.11200.99200.560.41%570,154
Dec 23, 2025199.36200.26199.36200.16199.730.15%922,661
Dec 22, 2025199.71200.00199.48199.87199.440.52%987,335
Dec 19, 2025197.87199.17197.87198.84198.420.54%1,262,557
Dec 18, 2025198.09199.12197.32197.77197.350.72%1,557,851
Dec 17, 2025198.32198.70196.36196.36195.94-0.92%1,757,998
Dec 16, 2025198.63198.95197.17198.19197.77-0.75%1,893,603
Dec 15, 2025200.52200.74199.06199.69198.650.09%1,896,919
Dec 12, 2025201.08201.65199.09199.51198.48-0.75%3,550,571
Dec 11, 2025199.19201.01198.76201.01199.970.84%1,642,630
Dec 10, 2025198.30199.80197.88199.34198.310.47%1,518,539
Dec 9, 2025198.39198.86198.28198.41197.38-0.07%1,655,709
Dec 8, 2025200.06200.06198.18198.55197.52-0.61%1,428,467
Dec 5, 2025199.42200.48199.42199.76198.720.24%1,407,527
Dec 4, 2025199.68199.69198.60199.28198.250.08%1,427,818
Dec 3, 2025197.97199.38197.90199.12198.090.35%1,577,867