iShares MSCI Intl Quality Factor ETF (IQLT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

40.52

+0.28

(+0.70%)

At close: 04:00PM EDT

39.75

-0.78

(-1.92%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	40.53	40.56	40.40	40.52	40.52	364,858
Oct 17, 2024	40.38	40.40	40.24	40.24	40.24	433,100
Oct 16, 2024	40.31	40.33	40.20	40.27	40.27	518,600
Oct 15, 2024	40.99	40.99	40.22	40.29	40.29	556,500
Oct 14, 2024	40.83	41.13	40.82	41.10	41.10	296,900
Oct 11, 2024	40.71	40.98	40.71	40.97	40.97	652,300
Oct 10, 2024	40.56	40.72	40.43	40.72	40.72	470,000
Oct 09, 2024	40.48	40.76	40.46	40.71	40.71	477,700
Oct 08, 2024	40.68	40.69	40.53	40.65	40.65	480,600
Oct 07, 2024	40.88	40.91	40.60	40.75	40.75	382,100
Oct 04, 2024	40.73	40.94	40.69	40.94	40.94	512,900
Oct 03, 2024	40.86	40.93	40.70	40.78	40.78	1,574,700
Oct 02, 2024	41.14	41.31	41.04	41.20	41.20	1,191,500
Oct 01, 2024	41.43	41.44	40.97	41.23	41.23	1,051,100
Sep 30, 2024	41.64	41.64	41.22	41.49	41.49	2,068,800
Sep 27, 2024	41.83	41.93	41.60	41.63	41.63	451,900
Sep 26, 2024	41.72	41.90	41.56	41.82	41.82	1,210,300
Sep 25, 2024	41.22	41.22	40.96	40.99	40.99	437,900
Sep 24, 2024	40.97	41.17	40.88	41.16	41.16	610,500
Sep 23, 2024	40.64	40.78	40.60	40.75	40.75	431,500
Sep 20, 2024	40.72	40.72	40.42	40.53	40.53	585,200
Sep 19, 2024	41.00	41.12	40.73	41.04	41.04	493,400
Sep 18, 2024	40.40	40.71	40.13	40.19	40.19	537,500
Sep 17, 2024	40.59	40.61	40.27	40.39	40.39	565,800
Sep 16, 2024	40.49	40.63	40.37	40.60	40.60	662,200
Sep 13, 2024	40.30	40.48	40.28	40.34	40.34	435,300
Sep 12, 2024	39.89	40.24	39.77	40.24	40.24	523,200
Sep 11, 2024	39.72	39.92	39.24	39.89	39.89	784,200
Sep 10, 2024	39.64	39.64	39.26	39.61	39.61	639,000
Sep 09, 2024	39.63	39.83	39.60	39.69	39.69	500,500
Sep 06, 2024	39.98	40.09	39.32	39.37	39.37	667,600
Sep 05, 2024	40.08	40.17	39.89	40.04	40.04	483,700
Sep 04, 2024	40.14	40.42	40.14	40.24	40.24	1,240,200
Sep 03, 2024	40.99	41.01	40.39	40.48	40.48	533,700
Aug 30, 2024	41.23	41.32	40.99	41.23	41.23	725,600
Aug 29, 2024	41.17	41.39	41.11	41.14	41.14	703,700
Aug 28, 2024	41.05	41.15	40.83	40.98	40.98	503,700
Aug 27, 2024	40.98	41.16	40.95	41.11	41.11	649,800
Aug 26, 2024	41.05	41.09	40.92	41.00	41.00	1,634,900
Aug 23, 2024	40.72	41.13	40.66	41.12	41.12	472,900
Aug 22, 2024	40.85	40.85	40.39	40.44	40.44	463,300
Aug 21, 2024	40.53	40.75	40.47	40.68	40.68	996,300
Aug 20, 2024	40.40	40.46	40.24	40.32	40.32	731,100
Aug 19, 2024	40.13	40.42	40.12	40.39	40.39	698,700
Aug 16, 2024	39.80	39.98	39.76	39.95	39.95	525,100
Aug 15, 2024	39.58	39.80	39.56	39.72	39.72	430,900
Aug 14, 2024	39.15	39.29	39.08	39.27	39.27	688,400
Aug 13, 2024	38.72	39.11	38.72	39.09	39.09	728,700
Aug 12, 2024	38.47	38.59	38.38	38.49	38.49	454,200
Aug 09, 2024	38.23	38.51	38.14	38.51	38.51	522,400
Aug 08, 2024	38.05	38.39	37.92	38.33	38.33	725,100
Aug 07, 2024	38.15	38.27	37.65	37.66	37.66	987,300
Aug 06, 2024	37.20	37.78	37.13	37.53	37.53	1,850,300
Aug 05, 2024	36.90	37.62	36.87	37.37	37.37	2,459,300
Aug 02, 2024	38.19	38.26	37.79	38.09	38.09	1,778,700
Aug 01, 2024	39.22	39.33	38.47	38.67	38.67	1,172,400
Jul 31, 2024	39.50	39.69	39.39	39.51	39.51	1,932,000
Jul 30, 2024	38.94	38.97	38.70	38.84	38.84	709,300
Jul 29, 2024	38.88	38.91	38.66	38.76	38.76	448,500
Jul 26, 2024	38.75	39.02	38.72	38.96	38.96	978,500
Jul 25, 2024	38.44	38.80	38.26	38.44	38.44	2,866,100
Jul 24, 2024	39.16	39.21	38.72	38.73	38.73	1,251,000
Jul 23, 2024	39.38	39.38	39.26	39.27	39.27	534,700
Jul 22, 2024	39.47	39.62	39.40	39.60	39.60	1,294,600
Jul 19, 2024	39.32	39.32	39.12	39.16	39.16	623,300
Jul 18, 2024	39.97	39.97	39.35	39.44	39.44	725,300
Jul 17, 2024	39.95	40.06	39.83	39.88	39.88	1,110,900
Jul 16, 2024	40.02	40.28	39.96	40.28	40.28	1,072,100
Jul 15, 2024	40.45	40.45	40.12	40.16	40.16	1,155,000
Jul 12, 2024	40.36	40.67	40.28	40.51	40.51	634,900
Jul 11, 2024	40.24	40.31	40.03	40.04	40.04	850,200
Jul 10, 2024	39.66	40.01	39.65	40.00	40.00	795,400
Jul 09, 2024	39.57	39.57	39.31	39.39	39.39	834,400
Jul 08, 2024	39.70	39.73	39.46	39.50	39.50	701,500
Jul 05, 2024	39.77	39.89	39.41	39.66	39.66	793,800
Jul 03, 2024	39.38	39.57	39.36	39.50	39.50	693,600
Jul 02, 2024	38.88	39.15	38.82	39.12	39.12	825,400
Jul 01, 2024	39.23	39.34	38.94	39.06	39.06	673,500
Jun 28, 2024	39.03	39.18	38.88	39.05	39.05	878,400
Jun 27, 2024	39.13	39.20	38.97	39.06	39.06	775,400
Jun 26, 2024	39.02	39.12	38.94	39.04	39.04	2,953,400
Jun 25, 2024	39.25	39.40	39.21	39.36	39.36	756,100
Jun 24, 2024	39.27	39.46	39.22	39.25	39.25	718,300
Jun 21, 2024	38.93	39.04	38.85	38.99	38.99	830,900
Jun 20, 2024	39.17	39.33	39.13	39.25	39.25	1,101,600
Jun 18, 2024	39.08	39.28	39.06	39.25	39.25	1,186,100
Jun 17, 2024	38.84	39.08	38.69	39.06	39.06	1,076,700
Jun 14, 2024	38.83	38.94	38.65	38.90	38.90	1,820,800
Jun 13, 2024	39.56	39.57	39.17	39.33	39.33	733,100
Jun 12, 2024	39.96	40.08	39.74	39.81	39.81	1,277,900
Jun 11, 2024	39.25	39.35	39.06	39.27	39.27	550,600
Jun 10, 2024	40.01	40.30	39.94	40.26	40.26	476,000
Jun 07, 2024	40.34	40.48	40.19	40.21	40.21	1,205,100
Jun 06, 2024	40.58	40.69	40.53	40.69	40.69	525,900
Jun 05, 2024	40.42	40.53	40.19	40.52	40.52	697,800
Jun 04, 2024	40.04	40.13	39.90	40.09	40.09	726,000
Jun 03, 2024	40.11	40.21	39.90	40.08	40.08	691,300
May 31, 2024	39.90	39.99	39.63	39.96	39.96	567,800
May 30, 2024	39.54	39.71	39.52	39.63	39.63	583,600
May 29, 2024	39.46	39.52	39.30	39.31	39.31	904,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

iShares MSCI Intl Quality Factor ETF (IQLT)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)