Skip to main content

iShares MSCI Intl Quality Factor ETF (NY: IQLT )

37.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 37.41 37.58 37.37 37.52 927,389 +0.10(+0.27%)
Dec 24, 2024 37.32 37.42 37.20 37.42 541,116 +0.08(+0.21%)
Dec 23, 2024 37.09 37.34 36.96 37.34 1,308,481 +0.28(+0.76%)
Dec 20, 2024 36.71 37.34 36.68 37.06 1,837,315 -0.18(-0.48%)
Dec 19, 2024 37.45 37.50 37.19 37.24 1,941,695 -0.11(-0.29%)
Dec 18, 2024 38.30 38.37 37.29 37.35 991,425 -0.99(-2.58%)
Dec 17, 2024 38.35 38.50 38.29 38.34 1,318,806 -0.45(-1.16%)
Dec 16, 2024 38.83 38.96 38.75 38.79 2,614,626 -0.10(-0.26%)
Dec 13, 2024 39.05 39.05 38.78 38.89 852,413 -0.07(-0.18%)
Dec 12, 2024 39.14 39.27 38.92 38.96 958,264 -0.43(-1.09%)
Dec 11, 2024 39.35 39.43 39.24 39.39 1,005,208 +0.27(+0.69%)
Dec 10, 2024 39.43 39.43 39.11 39.12 844,603 -0.46(-1.16%)
Dec 09, 2024 39.83 39.89 39.55 39.58 719,450 +0.00(+0.00%)
Dec 06, 2024 39.71 39.71 39.49 39.58 716,424 +0.01(+0.03%)
Dec 05, 2024 39.59 39.67 39.53 39.57 777,045 +0.13(+0.33%)
Dec 04, 2024 39.47 39.53 39.37 39.44 671,698 +0.10(+0.25%)
Dec 03, 2024 39.37 39.45 39.24 39.34 663,948 +0.15(+0.38%)
Dec 02, 2024 39.01 39.25 38.84 39.19 593,316 +0.25(+0.64%)
Nov 29, 2024 38.66 38.97 38.61 38.94 224,354 +0.40(+1.04%)
Nov 27, 2024 38.47 38.56 38.39 38.54 740,077 +0.28(+0.73%)
Nov 26, 2024 38.41 38.43 38.16 38.26 738,951 -0.16(-0.42%)
Nov 25, 2024 38.55 38.61 38.33 38.42 943,844 +0.17(+0.44%)
Nov 22, 2024 38.08 38.33 38.05 38.25 674,604 +0.17(+0.45%)
Nov 21, 2024 37.93 38.09 37.80 38.08 1,070,720 +0.20(+0.53%)
Nov 20, 2024 37.88 37.90 37.64 37.88 1,014,050 -0.14(-0.37%)
Nov 19, 2024 37.79 38.09 37.71 38.02 1,521,039 -0.10(-0.26%)
Nov 18, 2024 37.86 38.17 37.83 38.12 794,566 +0.24(+0.63%)
Nov 15, 2024 38.01 38.01 37.80 37.88 854,231 -0.26(-0.68%)
Nov 14, 2024 38.33 38.44 38.09 38.14 2,220,457 +0.03(+0.08%)
Nov 13, 2024 38.12 38.13 37.82 38.11 1,748,426 -0.13(-0.34%)
Nov 12, 2024 38.55 38.55 38.05 38.24 656,340 -0.73(-1.87%)
Nov 11, 2024 39.06 39.13 38.94 38.97 2,327,392 +0.01(+0.03%)
Nov 08, 2024 39.06 39.08 38.80 38.96 1,198,141 -0.55(-1.39%)
Nov 07, 2024 39.35 39.59 39.29 39.51 920,792 +0.61(+1.57%)
Nov 06, 2024 38.91 38.91 38.60 38.90 916,059 -0.52(-1.32%)
Nov 05, 2024 39.13 39.46 39.13 39.42 508,306 +0.32(+0.82%)
Nov 04, 2024 39.25 39.37 39.05 39.10 644,701 -0.02(-0.05%)
Nov 01, 2024 39.27 39.34 39.05 39.12 588,037 +0.05(+0.13%)
Oct 31, 2024 39.11 39.11 38.73 39.07 883,488 -0.31(-0.79%)
Oct 30, 2024 39.28 39.55 39.24 39.38 499,902 -0.33(-0.83%)
Oct 29, 2024 39.71 39.82 39.63 39.71 877,733 -0.25(-0.63%)
Oct 28, 2024 39.82 39.98 39.76 39.96 443,500 +0.35(+0.88%)
Oct 25, 2024 39.81 39.85 39.52 39.61 428,116 -0.14(-0.35%)
Oct 24, 2024 39.80 39.84 39.53 39.75 486,978 +0.22(+0.56%)
Oct 23, 2024 39.54 39.65 39.31 39.53 498,741 -0.37(-0.93%)
Oct 22, 2024 39.83 39.94 39.80 39.90 979,352 -0.25(-0.62%)
Oct 21, 2024 40.38 40.41 40.05 40.15 395,733 -0.37(-0.91%)
Oct 18, 2024 40.53 40.56 40.40 40.52 364,858 +0.28(+0.70%)
Oct 17, 2024 40.38 40.40 40.23 40.24 433,097 -0.03(-0.07%)
Oct 16, 2024 40.31 40.33 40.20 40.27 518,588 -0.02(-0.05%)
Oct 15, 2024 40.99 40.99 40.22 40.29 556,504 -0.81(-1.97%)
Oct 14, 2024 40.83 41.13 40.82 41.10 296,911 +0.13(+0.32%)
Oct 11, 2024 40.71 40.98 40.71 40.97 652,264 +0.25(+0.61%)
Oct 10, 2024 40.56 40.72 40.43 40.72 470,048 +0.01(+0.02%)
Oct 09, 2024 40.48 40.76 40.46 40.71 477,654 +0.06(+0.15%)
Oct 08, 2024 40.68 40.69 40.53 40.65 480,725 -0.10(-0.25%)
Oct 07, 2024 40.88 40.91 40.60 40.75 382,050 -0.19(-0.46%)
Oct 04, 2024 40.73 40.94 40.70 40.94 513,338 +0.16(+0.39%)
Oct 03, 2024 40.86 40.93 40.70 40.78 1,574,695 -0.42(-1.02%)
Oct 02, 2024 41.14 41.31 41.04 41.20 1,192,118 -0.03(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.