QUAL
CBOEMarket ClosediShares MSCI USA Quality Factor ETF
$196.36
$1.82 (-0.92%)
As of 10:33 AM
Open
$198.32
High
$198.74
Low
$196.29
Prev Close
$198.19
52W High
$201.65
52W Low
$148.34
Volume
1.76M
Mkt Cap
$47.33B
iShares MSCI USA Quality Factor ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $198.32 | $198.70 | $196.36 | $196.36 | 1.76M |
| 12/16/2025 | $198.63 | $198.95 | $197.17 | $198.19 | 1.89M |
| 12/15/2025 | $200.52 | $200.74 | $199.06 | $199.69 | 1.90M |
| 12/12/2025 | $201.08 | $201.65 | $199.09 | $199.51 | 3.55M |
| 12/11/2025 | $199.19 | $201.01 | $198.76 | $201.01 | 1.64M |
| 12/10/2025 | $198.30 | $199.80 | $197.88 | $199.34 | 1.52M |
| 12/9/2025 | $198.39 | $198.86 | $198.28 | $198.41 | 1.66M |
| 12/8/2025 | $200.06 | $200.06 | $198.18 | $198.55 | 1.43M |
| 12/5/2025 | $199.42 | $200.48 | $199.42 | $199.76 | 1.41M |
| 12/4/2025 | $199.68 | $199.69 | $198.60 | $199.28 | 1.43M |
| 12/3/2025 | $197.97 | $199.38 | $197.90 | $199.12 | 1.58M |
| 12/2/2025 | $197.94 | $198.87 | $197.63 | $198.43 | 1.59M |
| 12/1/2025 | $196.82 | $198.65 | $196.76 | $197.67 | 1.54M |
| 11/28/2025 | $197.60 | $198.21 | $197.32 | $198.08 | 696,137 |
| 11/26/2025 | $196.78 | $197.91 | $196.62 | $197.34 | 1.37M |
| 11/25/2025 | $193.58 | $196.24 | $193.02 | $195.99 | 2.47M |
| 11/24/2025 | $192.66 | $194.10 | $192.02 | $193.68 | 1.85M |
| 11/21/2025 | $189.82 | $193.51 | $189.82 | $191.98 | 4.58M |
| 11/20/2025 | $194.25 | $194.99 | $189.22 | $189.36 | 4.12M |
| 11/19/2025 | $191.30 | $192.96 | $190.85 | $191.75 | 4.87M |
| 11/18/2025 | $191.28 | $192.20 | $189.69 | $191.07 | 28.14M |
| 11/17/2025 | $193.60 | $194.62 | $191.53 | $192.32 | 1.30M |
| 11/14/2025 | $192.95 | $195.51 | $192.81 | $194.38 | 2.06M |
| 11/13/2025 | $196.35 | $196.76 | $194.48 | $194.91 | 1.97M |
| 11/12/2025 | $197.20 | $197.29 | $196.29 | $197.01 | 1.10M |
| 11/11/2025 | $195.32 | $196.72 | $195.32 | $196.52 | 1.08M |
| 11/10/2025 | $194.79 | $196.12 | $194.30 | $195.91 | 1.17M |
| 11/7/2025 | $192.60 | $193.25 | $190.90 | $193.21 | 1.77M |
| 11/6/2025 | $195.04 | $195.04 | $192.83 | $193.27 | 1.32M |
| 11/5/2025 | $194.27 | $196.34 | $194.25 | $195.29 | 1.21M |
| 11/4/2025 | $194.29 | $195.45 | $194.22 | $194.52 | 1.21M |
| 11/3/2025 | $197.01 | $197.08 | $195.07 | $196.02 | 1.33M |
| 10/31/2025 | $197.32 | $197.32 | $195.61 | $196.30 | 2.34M |
| 10/30/2025 | $197.20 | $198.22 | $196.70 | $196.70 | 1.45M |
| 10/29/2025 | $199.53 | $199.97 | $197.63 | $198.32 | 4.19M |
| 10/28/2025 | $199.59 | $199.67 | $198.85 | $199.13 | 1.53M |
| 10/27/2025 | $198.51 | $199.27 | $198.19 | $199.18 | 1.15M |
| 10/24/2025 | $197.12 | $197.48 | $196.80 | $196.86 | 822,800 |
| 10/23/2025 | $194.94 | $196.50 | $194.94 | $196.09 | 1.50M |
| 10/22/2025 | $195.81 | $196.12 | $193.98 | $194.85 | 1.75M |
| 10/21/2025 | $195.36 | $196.55 | $195.26 | $196.13 | 1.04M |
| 10/20/2025 | $194.27 | $195.97 | $194.27 | $195.61 | 765,400 |
| 10/17/2025 | $191.66 | $193.82 | $191.66 | $193.46 | 1.31M |
| 10/16/2025 | $194.14 | $194.16 | $191.23 | $192.29 | 1.57M |
| 10/15/2025 | $194.33 | $195.25 | $192.17 | $193.71 | 968,500 |
| 10/14/2025 | $191.10 | $193.85 | $190.74 | $193.03 | 1.10M |
| 10/13/2025 | $192.79 | $193.33 | $192.07 | $192.88 | 874,000 |
| 10/10/2025 | $196.12 | $196.48 | $190.90 | $191.01 | 1.42M |
| 10/9/2025 | $196.89 | $197.01 | $195.38 | $195.77 | 1.04M |
| 10/8/2025 | $196.11 | $196.80 | $195.93 | $196.69 | 1.01M |
| 10/7/2025 | $197.02 | $197.28 | $195.50 | $195.81 | 1.22M |
| 10/6/2025 | $196.91 | $197.37 | $196.38 | $196.81 | 1.48M |
| 10/3/2025 | $196.35 | $197.50 | $196.35 | $196.47 | 1.47M |
| 10/2/2025 | $196.16 | $196.46 | $195.39 | $196.36 | 2.02M |
| 10/1/2025 | $193.83 | $196.02 | $193.72 | $195.84 | 2.33M |
| 9/30/2025 | $193.05 | $194.62 | $192.97 | $194.50 | 1.08M |
| 9/29/2025 | $193.30 | $193.75 | $192.93 | $193.36 | 1.34M |
| 9/26/2025 | $191.57 | $192.68 | $191.32 | $192.60 | 1.04M |
| 9/25/2025 | $191.30 | $191.66 | $190.37 | $191.30 | 1.54M |
| 9/24/2025 | $192.93 | $192.95 | $191.90 | $192.20 | 1.16M |
| 9/23/2025 | $193.53 | $194.00 | $192.53 | $192.87 | 1.56M |
| 9/22/2025 | $192.36 | $193.85 | $192.32 | $193.78 | 1.55M |
| 9/19/2025 | $192.73 | $192.91 | $191.71 | $192.71 | 1.50M |