iShares MSCI Intl Quality Factor ETF (IQLT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.63

+0.12

(+0.30%)

At close: 04:00PM EDT

38.86

-0.76

(-1.92%)

After hours:

04:05PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	39.71	39.73	39.58	39.63	39.63	499,200
09 May 2024	39.21	39.51	39.21	39.51	39.51	634,700
08 May 2024	39.02	39.19	39.02	39.15	39.15	762,000
07 May 2024	39.17	39.24	39.07	39.13	39.13	577,700
06 May 2024	38.85	39.01	38.83	38.98	38.98	1,646,700
03 May 2024	38.75	38.79	38.44	38.68	38.68	683,000
02 May 2024	38.13	38.32	37.92	38.24	38.24	907,500
01 May 2024	37.89	38.24	37.65	37.75	37.75	1,709,700
30 Apr 2024	38.28	38.40	37.88	37.89	37.89	695,500
29 Apr 2024	38.44	38.55	38.37	38.49	38.49	575,100
26 Apr 2024	38.25	38.47	38.25	38.39	38.39	925,700
25 Apr 2024	37.70	38.19	37.65	38.12	38.12	1,734,100
24 Apr 2024	38.50	38.52	38.15	38.30	38.30	1,239,800
23 Apr 2024	38.17	38.51	38.13	38.46	38.46	870,700
22 Apr 2024	37.81	38.15	37.74	38.01	38.01	1,028,100
19 Apr 2024	37.70	37.86	37.51	37.62	37.62	2,100,500
18 Apr 2024	37.85	37.96	37.64	37.71	37.71	1,629,400
17 Apr 2024	38.16	38.16	37.71	37.90	37.90	3,783,900
16 Apr 2024	37.94	38.10	37.76	37.94	37.94	1,685,800
15 Apr 2024	38.79	38.81	38.14	38.22	38.22	1,435,800
12 Apr 2024	38.58	38.71	38.24	38.31	38.31	1,115,000
11 Apr 2024	39.01	39.02	38.53	38.97	38.97	1,488,700
10 Apr 2024	38.69	38.95	38.63	38.82	38.82	2,102,800
09 Apr 2024	39.40	39.47	39.03	39.28	39.28	2,755,100
08 Apr 2024	39.27	39.33	39.18	39.26	39.26	1,245,700
05 Apr 2024	38.90	39.18	38.85	39.07	39.07	1,724,400
04 Apr 2024	39.60	39.60	38.92	38.97	38.97	933,700
03 Apr 2024	39.08	39.45	39.08	39.37	39.37	1,286,200
02 Apr 2024	39.17	39.23	39.09	39.23	39.23	1,396,900
01 Apr 2024	39.62	39.78	39.51	39.58	39.58	989,900
28 Mar 2024	39.59	39.71	39.59	39.66	39.66	1,234,600
27 Mar 2024	39.55	39.74	39.49	39.73	39.73	986,200
26 Mar 2024	39.64	39.66	39.46	39.47	39.47	1,067,000
25 Mar 2024	39.41	39.60	39.40	39.45	39.45	757,200
22 Mar 2024	39.60	39.62	39.48	39.52	39.52	844,300
21 Mar 2024	39.82	39.89	39.72	39.72	39.72	902,200
20 Mar 2024	39.38	39.83	39.32	39.81	39.81	1,084,300
19 Mar 2024	39.32	39.50	39.21	39.34	39.34	912,300
18 Mar 2024	39.46	39.50	39.31	39.32	39.32	1,306,300
15 Mar 2024	39.51	39.55	39.31	39.43	39.43	1,474,200
14 Mar 2024	39.84	39.84	39.37	39.54	39.54	1,079,200
13 Mar 2024	39.83	39.89	39.76	39.82	39.82	991,700
12 Mar 2024	39.49	39.78	39.29	39.78	39.78	858,000
11 Mar 2024	39.41	39.44	39.24	39.42	39.42	1,158,200
08 Mar 2024	39.96	39.97	39.51	39.56	39.56	1,307,300
07 Mar 2024	39.65	39.92	39.59	39.86	39.86	993,400
06 Mar 2024	39.22	39.38	39.12	39.25	39.25	830,400
05 Mar 2024	38.96	39.06	38.67	38.80	38.80	761,300
04 Mar 2024	38.94	39.10	38.92	39.03	39.03	1,276,200
01 Mar 2024	38.79	39.10	38.63	39.10	39.10	3,124,800
29 Feb 2024	38.73	38.80	38.48	38.67	38.67	749,400
28 Feb 2024	38.57	38.63	38.49	38.56	38.56	892,300
27 Feb 2024	38.74	38.84	38.70	38.81	38.81	1,213,600
26 Feb 2024	38.88	38.88	38.73	38.81	38.81	3,700,600
23 Feb 2024	38.92	38.97	38.81	38.89	38.89	1,016,300
22 Feb 2024	38.72	38.90	38.67	38.88	38.88	839,800
21 Feb 2024	38.26	38.42	38.22	38.40	38.40	795,300
20 Feb 2024	38.46	38.48	38.22	38.32	38.32	903,700
16 Feb 2024	38.25	38.49	38.19	38.30	38.30	926,500
15 Feb 2024	37.96	38.24	37.96	38.23	38.23	1,348,800
14 Feb 2024	37.45	37.70	37.39	37.70	37.70	1,094,300
13 Feb 2024	37.29	37.35	36.99	37.13	37.13	974,600
12 Feb 2024	37.71	37.90	37.71	37.76	37.76	3,799,800
09 Feb 2024	37.60	37.79	37.51	37.75	37.75	1,377,400
08 Feb 2024	37.55	37.55	37.42	37.53	37.53	970,100
07 Feb 2024	37.54	37.62	37.49	37.57	37.57	694,700
06 Feb 2024	37.33	37.60	37.31	37.59	37.59	903,000
05 Feb 2024	37.27	37.39	37.08	37.32	37.32	969,300
02 Feb 2024	37.53	37.55	37.37	37.54	37.54	1,269,600
01 Feb 2024	37.53	37.87	37.49	37.85	37.85	1,196,200
31 Jan 2024	37.74	37.85	37.33	37.41	37.41	1,340,000
30 Jan 2024	37.58	37.62	37.42	37.59	37.59	683,700
29 Jan 2024	37.35	37.65	37.32	37.63	37.63	1,740,100
26 Jan 2024	37.42	37.48	37.36	37.41	37.41	803,800
25 Jan 2024	37.10	37.16	36.94	37.16	37.16	1,265,200
24 Jan 2024	37.11	37.23	36.96	36.98	36.98	1,160,800
23 Jan 2024	36.50	36.64	36.44	36.62	36.62	785,000
22 Jan 2024	36.69	36.79	36.61	36.68	36.68	892,500
19 Jan 2024	36.42	36.62	36.28	36.61	36.61	905,400
18 Jan 2024	36.28	36.49	36.21	36.49	36.49	1,177,500
17 Jan 2024	36.04	36.15	35.86	36.14	36.14	870,000
16 Jan 2024	36.63	36.69	36.40	36.48	36.48	891,200
12 Jan 2024	37.18	37.26	37.01	37.07	37.07	749,200
11 Jan 2024	37.00	37.07	36.59	36.93	36.93	690,000
10 Jan 2024	36.85	37.03	36.84	36.98	36.98	771,100
09 Jan 2024	36.76	36.86	36.70	36.78	36.78	976,100
08 Jan 2024	36.75	37.10	36.74	37.10	37.10	863,300
05 Jan 2024	36.67	37.04	36.65	36.73	36.73	964,500
04 Jan 2024	36.69	36.98	36.69	36.84	36.84	734,500
03 Jan 2024	36.65	36.88	36.57	36.79	36.79	973,900
02 Jan 2024	37.11	37.21	36.98	37.03	37.03	737,000
29 Dec 2023	37.58	37.69	37.46	37.56	37.56	631,800
28 Dec 2023	37.63	37.74	37.49	37.50	37.50	1,140,800
27 Dec 2023	37.48	37.68	37.47	37.66	37.66	766,300
26 Dec 2023	37.32	37.51	37.32	37.47	37.47	947,300
22 Dec 2023	37.30	37.36	37.14	37.25	37.25	921,200
21 Dec 2023	37.03	37.21	36.93	37.20	37.20	662,800
20 Dec 2023	37.01	37.11	36.58	36.59	36.59	1,816,200
20 Dec 2023	0.369 Dividend
19 Dec 2023	37.20	37.39	37.20	37.37	37.00	854,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD91,933.91-270.79(-0.29%)

iShares MSCI Intl Quality Factor ETF (IQLT)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
91,933.91
-270.79(-0.29%)