iShares MSCI Intl Quality Factor ETF

IQLT
🏛️ mexico →
799.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 761.75 761.75 761.75 761.75 0.0M
2024-12-30 758.85 758.85 758.85 758.85 0.0M
2024-12-27 756.62 756.62 756.62 756.62 0.0M
2024-12-26 754.23 754.23 754.23 754.23 0.0M
2024-12-24 754.07 754.07 754.07 754.07 0.0M
2024-12-23 745.04 745.04 745.04 745.04 0.0M
2024-12-20 761.19 761.19 761.19 761.19 0.0M
2024-12-19 752.21 752.21 752.21 752.21 0.0M
2024-12-18 775.86 775.86 775.86 775.86 0.0M
2024-12-17 781.42 781.42 781.42 781.42 0.0M
2024-12-16 783.32 783.32 783.32 783.32 0.0M
2024-12-13 794.29 794.29 794.29 794.29 0.0M
2024-12-11 792.12 792.12 792.12 792.12 0.0M
2024-12-10 790.00 795.00 790.00 794.00 0.0M
2024-12-09 800.60 800.60 800.60 800.60 0.0M
2024-12-06 799.17 799.17 799.17 799.17 0.0M
2024-12-05 799.96 799.96 799.96 799.96 0.0M
2024-12-04 799.52 799.52 799.52 799.52 0.0M
2024-12-03 800.88 800.88 800.88 800.88 0.0M
2024-12-02 791.31 791.31 791.31 791.31 0.0M
2024-11-29 786.88 786.88 786.88 786.88 0.0M
2024-11-28 795.53 795.53 795.53 795.53 0.0M
2024-11-27 792.69 792.69 792.69 792.69 0.0M
2024-11-26 790.00 790.00 790.00 790.00 0.0M
2024-11-25 783.64 783.64 783.64 783.64 0.0M
2024-11-22 775.98 775.98 775.98 775.98 0.0M
2024-11-21 768.60 768.60 768.60 768.60 0.0M
2024-11-20 767.43 767.43 767.43 767.43 0.0M
2024-11-19 772.32 772.32 772.32 772.32 0.0M
2024-11-15 781.64 781.64 781.64 781.64 0.0M
2024-11-14 785.16 785.16 785.16 785.16 0.0M
2024-11-13 786.57 786.57 786.57 786.57 0.0M
2024-11-12 796.94 796.94 796.94 796.94 0.0M
2024-11-11 784.39 784.39 784.39 784.39 0.0M
2024-11-08 783.39 783.39 783.39 783.39 0.0M
2024-11-07 790.03 790.03 790.03 790.03 0.0M
2024-11-06 799.02 799.02 799.02 799.02 0.0M
2024-11-05 783.43 783.43 783.43 783.43 0.0M
2024-11-04 785.95 785.95 785.95 785.95 0.0M
2024-11-01 790.67 790.67 790.67 790.67 0.0M
2024-10-31 793.97 793.97 793.97 793.97 0.0M
2024-10-30 795.03 795.03 795.03 795.03 0.0M
2024-10-29 799.23 799.23 799.23 799.23 0.0M
2024-10-28 789.44 789.44 789.44 789.44 0.0M
2024-10-25 788.58 788.58 788.58 788.58 0.0M
2024-10-24 787.98 787.98 787.98 787.98 0.0M
2024-10-23 793.95 793.95 793.95 793.95 0.0M
2024-10-22 803.30 803.30 803.30 803.30 0.0M
2024-10-21 803.61 803.61 803.61 803.61 0.0M
2024-10-18 802.04 802.04 802.04 802.04 0.0M
2024-10-17 801.07 801.07 801.07 801.07 0.0M
2024-10-16 790.49 790.49 790.49 790.49 0.0M
2024-10-15 794.96 794.96 794.96 794.96 0.0M
2024-10-14 794.75 794.75 794.75 794.75 0.0M
2024-10-11 794.50 794.50 794.50 794.50 0.0M
2024-10-10 790.49 790.49 790.49 790.49 0.0M
2024-10-09 786.71 786.71 786.71 786.71 0.0M
2024-10-08 788.06 788.06 788.06 788.06 0.0M
2024-10-07 786.57 786.57 786.57 786.57 0.0M
2024-10-04 793.90 793.90 793.90 793.90 0.0M
2024-10-03 798.81 798.81 798.81 798.81 0.0M
2024-10-02 815.03 815.03 815.03 815.03 0.0M
2024-09-30 818.85 818.85 818.85 818.85 0.0M
2024-09-27 820.88 820.88 820.88 820.88 0.0M
2024-09-26 802.87 802.87 802.87 802.87 0.0M
2024-09-25 796.70 796.70 796.70 796.70 0.0M
2024-09-24 791.16 791.16 791.16 791.16 0.0M
2024-09-23 785.17 785.17 785.17 785.17 0.0M
2024-09-20 791.14 791.14 791.14 791.14 0.0M
2024-09-19 775.80 775.80 775.80 775.80 0.0M
2024-09-18 778.19 778.19 778.19 778.19 0.0M
2024-09-17 776.48 776.48 776.48 776.48 0.0M
2024-09-13 788.25 788.25 788.25 788.25 0.0M
2024-09-12 791.38 791.38 791.38 791.38 0.0M
2024-09-11 783.00 783.00 783.00 783.00 0.0M
2024-09-10 789.03 789.03 789.03 789.03 0.0M
2024-09-09 788.08 788.08 788.08 788.08 0.0M
2024-09-06 800.91 800.91 800.91 800.91 0.0M
2024-09-05 798.60 798.60 798.60 798.60 0.0M
2024-09-04 802.86 802.86 802.86 802.86 0.0M
2024-09-03 816.27 816.27 816.27 816.27 0.0M
2024-09-02 810.31 810.31 810.31 810.31 0.0M
2024-08-30 815.26 815.26 815.26 815.26 0.0M
2024-08-29 803.36 803.36 803.36 803.36 0.1M
2024-08-28 800.00 800.00 800.00 800.00 0.0M
2024-08-27 794.66 794.66 794.66 794.66 0.0M
2024-08-26 784.19 784.19 784.19 784.19 0.0M
2024-08-23 785.49 785.49 785.49 785.49 0.0M
2024-08-22 783.23 783.23 783.23 783.23 0.0M
2024-08-21 763.85 763.85 763.85 763.85 0.0M
2024-08-20 756.73 756.73 756.73 756.73 0.0M
2024-08-19 743.98 743.98 743.98 743.98 0.0M
2024-08-16 740.83 740.83 740.83 740.83 0.0M
2024-08-15 740.15 740.15 740.15 740.15 0.0M
2024-08-14 744.22 744.22 744.22 744.22 0.0M
2024-08-13 732.54 732.54 732.54 732.54 0.0M
2024-08-12 725.41 725.41 725.41 725.41 0.0M
2024-08-09 731.72 731.72 731.72 731.72 0.0M
2024-08-08 722.66 722.66 722.66 722.66 0.0M
2024-08-07 725.45 725.45 725.45 725.45 0.0M
2024-08-06 724.62 724.62 724.62 724.62 0.0M
2024-08-05 725.39 725.39 725.39 725.39 0.0M
2024-08-02 723.36 723.36 723.36 723.36 0.0M
2024-08-01 734.77 734.77 734.77 734.77 0.0M
2024-07-30 724.11 724.11 724.11 724.11 0.0M
2024-07-29 718.71 718.71 718.71 718.71 0.0M
2024-07-26 706.72 706.72 706.72 706.72 0.0M
2024-07-25 710.53 710.53 710.53 710.53 0.0M
2024-07-24 710.74 710.74 710.74 710.74 0.0M
2024-07-23 709.26 709.26 709.26 709.26 0.0M
2024-07-22 704.76 704.76 704.76 704.76 0.0M
2024-07-19 705.61 705.61 705.61 705.61 0.0M
2024-07-18 707.62 707.62 707.62 707.62 0.0M
2024-07-17 712.13 712.13 712.13 712.13 0.0M
2024-07-16 714.19 714.19 714.19 714.19 0.0M
2024-07-15 715.01 715.01 715.01 715.01 0.0M
2024-07-12 713.48 713.48 713.48 713.48 0.0M
2024-07-11 715.00 715.00 715.00 715.00 0.0M
2024-07-10 706.77 706.77 706.77 706.77 0.0M
2024-07-09 711.38 711.38 711.38 711.38 0.0M
2024-07-08 717.75 717.75 717.75 717.75 0.0M
2024-07-05 714.78 714.78 714.78 714.78 0.0M
2024-07-04 716.35 716.35 716.35 716.35 0.0M
2024-07-03 713.88 713.88 713.88 713.88 0.0M
2024-07-02 718.30 718.30 718.30 718.30 0.0M
2024-07-01 712.58 712.58 712.58 712.58 0.0M
2024-06-28 717.82 717.82 717.82 717.82 0.0M
2024-06-27 711.37 711.37 711.37 711.37 0.0M
2024-06-26 713.88 713.88 713.88 713.88 0.0M
2024-06-25 705.04 705.04 705.04 705.04 0.0M
2024-06-24 709.03 709.03 709.03 709.03 0.0M
2024-06-21 722.31 722.31 722.31 722.31 0.0M
2024-06-20 723.10 723.10 723.10 723.10 0.0M
2024-06-19 722.70 722.70 722.70 722.70 0.0M
2024-06-17 717.75 717.75 717.75 717.75 0.0M
2024-06-14 729.12 729.12 729.12 729.12 0.0M
2024-06-13 747.76 747.76 747.76 747.76 0.0M
2024-06-12 724.36 724.36 724.36 724.36 0.0M
2024-06-11 740.17 740.17 740.17 740.17 0.0M
2024-06-10 734.32 734.32 734.32 734.32 0.0M
2024-06-07 713.44 713.44 713.44 713.44 0.0M
2024-06-06 711.50 711.50 711.50 711.50 0.0M
2024-06-05 706.10 708.50 706.10 708.50 0.0M
2024-06-04 716.04 716.04 716.04 716.04 0.0M
2024-06-03 707.98 707.98 707.98 707.98 0.0M
2024-05-31 671.24 671.24 671.24 671.24 0.0M
2024-05-30 666.30 666.30 666.30 666.30 0.0M
2024-05-29 668.99 668.99 668.99 668.99 0.0M
2024-05-28 666.94 666.94 666.94 666.94 0.0M
2024-05-27 668.76 668.76 668.76 668.76 0.0M
2024-05-24 663.11 663.11 663.11 663.11 0.0M
2024-05-23 662.96 662.96 662.96 662.96 0.0M
2024-05-22 667.87 667.87 667.87 667.87 0.0M
2024-05-21 667.31 667.31 667.31 667.31 0.0M
2024-05-20 668.52 668.52 668.52 668.52 0.0M
2024-05-17 669.57 669.57 669.57 669.57 0.0M
2024-05-16 669.80 669.80 669.80 669.80 0.0M
2024-05-15 669.80 669.80 669.80 669.80 0.0M
2024-05-14 665.00 665.00 665.00 665.00 0.0M
2024-05-13 664.56 664.56 664.56 664.56 0.0M
2024-05-10 666.38 666.38 666.38 666.38 0.0M
2024-05-09 661.98 661.98 661.98 661.98 0.0M
2024-05-08 661.62 661.62 661.62 661.62 0.0M
2024-05-07 658.56 658.56 658.56 658.56 0.0M
2024-05-06 657.72 657.72 657.72 657.72 0.0M
2024-05-03 647.76 647.76 647.76 647.76 0.0M
2024-04-30 655.27 655.27 655.27 655.27 0.0M
2024-04-29 658.59 658.59 658.59 658.59 0.0M
2024-04-26 655.22 655.22 655.22 655.22 0.0M
2024-04-25 655.31 655.31 655.31 655.31 0.0M
2024-04-24 653.80 653.80 653.80 653.80 0.0M
2024-04-23 650.89 650.89 650.89 650.89 0.0M
2024-04-22 647.52 647.52 647.52 647.52 0.0M
2024-04-19 645.39 645.39 645.39 645.39 0.0M
2024-04-18 644.10 644.10 644.10 644.10 0.0M
2024-04-17 645.94 645.94 645.94 645.94 0.0M
2024-04-16 637.57 637.57 637.57 637.57 0.0M
2024-04-15 643.00 643.00 643.00 643.00 0.0M
2024-04-12 641.38 641.38 641.38 641.38 0.0M
2024-04-11 640.08 640.08 640.08 640.08 0.0M
2024-04-10 639.59 639.59 639.59 639.59 0.2M
2024-04-09 641.34 641.34 641.34 641.34 0.0M
2024-04-08 643.71 643.71 643.71 643.71 0.0M
2024-04-05 643.68 643.68 643.68 643.68 0.0M
2024-04-04 651.24 651.24 651.24 651.24 0.0M
2024-04-03 649.94 649.94 649.94 649.94 0.0M
2024-04-02 659.32 659.32 659.32 659.32 0.0M
2024-04-01 656.83 656.83 656.83 656.83 0.0M
2024-03-27 658.28 658.28 658.28 658.28 0.0M
2024-03-26 658.94 658.94 658.94 658.94 0.0M
2024-03-25 660.50 662.05 660.50 662.05 0.0M
2024-03-22 665.79 665.79 665.79 665.79 0.0M
2024-03-21 667.18 667.18 667.18 667.18 0.0M
2024-03-20 662.97 662.97 662.97 662.97 0.0M
2024-03-19 658.88 658.88 658.88 658.88 0.0M
2024-03-15 660.00 660.00 660.00 660.00 0.0M
2024-03-14 665.50 665.50 665.50 665.50 0.0M
2024-03-13 669.39 669.39 669.39 669.39 0.0M
2024-03-12 662.58 662.58 662.58 662.58 0.0M
2024-03-11 664.55 664.55 664.55 664.55 0.0M
2024-03-08 672.72 672.72 672.72 672.72 0.0M
2024-03-07 662.26 662.26 662.26 662.26 0.0M
2024-03-06 656.72 656.72 656.72 656.72 0.0M
2024-03-05 662.84 662.84 662.84 662.84 0.0M
2024-03-04 665.55 665.55 665.55 665.55 0.0M
2024-03-01 659.84 659.84 659.84 659.84 0.0M
2024-02-29 659.23 659.23 659.23 659.23 0.0M
2024-02-28 662.12 662.12 662.12 662.12 0.0M
2024-02-27 664.66 664.66 664.66 664.66 0.0M
2024-02-26 666.03 666.03 666.03 666.03 0.0M
2024-02-23 665.66 665.66 665.66 665.66 0.0M
2024-02-22 655.12 655.12 655.12 655.12 0.0M
2024-02-21 670.79 670.79 670.79 670.79 0.0M
2024-02-20 653.02 653.02 653.02 653.02 0.0M
2024-02-19 653.41 653.41 653.41 653.41 0.0M
2024-02-16 652.51 652.51 652.51 652.51 0.0M
2024-02-15 644.98 644.98 644.98 644.98 0.0M
2024-02-14 638.57 638.57 638.57 638.57 0.0M
2024-02-13 644.49 644.49 644.49 644.49 0.0M
2024-02-12 644.98 644.98 644.98 644.98 0.0M
2024-02-09 641.85 641.85 641.85 641.85 0.0M
2024-02-08 640.19 640.19 640.19 640.19 0.0M
2024-02-07 640.37 640.37 640.37 640.37 0.0M
2024-02-06 638.42 638.42 638.42 638.42 0.0M
2024-02-02 648.50 648.50 648.50 648.50 0.0M
2024-02-01 642.08 642.08 642.08 642.08 0.0M
2024-01-31 646.29 646.29 646.29 646.29 0.0M
2024-01-30 648.49 648.49 648.49 648.49 0.0M
2024-01-29 642.17 642.17 642.17 642.17 0.0M
2024-01-26 640.60 640.60 640.60 640.60 0.0M
2024-01-25 634.85 634.85 634.85 634.85 0.0M
2024-01-24 635.00 635.00 635.00 635.00 0.0M
2024-01-23 634.00 634.00 634.00 634.00 0.0M
2024-01-22 627.22 627.22 627.22 627.22 0.0M
2024-01-19 627.61 627.61 627.61 627.61 0.0M
2024-01-18 625.07 625.07 625.07 625.07 0.0M
2024-01-17 625.99 625.99 625.99 625.99 0.0M
2024-01-16 626.42 626.42 626.42 626.42 0.0M
2024-01-15 624.93 624.93 624.93 624.93 0.0M
2024-01-12 627.43 627.43 627.43 627.43 0.0M
2024-01-11 628.33 628.33 628.33 628.33 0.0M
2024-01-10 622.86 622.86 622.86 622.86 0.0M
2024-01-09 623.77 623.77 623.77 623.77 0.0M
2024-01-08 620.69 620.69 620.69 620.69 0.0M
2024-01-05 627.97 627.97 627.97 627.97 0.0M
2024-01-04 626.40 626.40 626.40 626.40 0.0M
2024-01-03 630.61 630.61 630.61 630.61 0.0M
2024-01-02 635.48 635.48 635.48 635.48 0.0M