iShares MSCI USA Quality Factor ETF

QUAL
🏛️ mexico →
3,527.02
Last Update: 2025-09-25
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
2023-12-29 2,489.00 2,489.00 2,489.00 2,489.00 0.0M
2023-12-28 2,496.55 2,496.55 2,496.55 2,496.55 0.0M
2023-12-20 2,519.00 2,519.00 2,514.00 2,514.00 0.0M
2023-12-19 2,527.00 2,527.00 2,515.00 2,515.00 0.0M
2023-12-18 2,515.00 2,515.00 2,515.00 2,515.00 0.0M
2023-12-14 2,500.01 2,515.00 2,500.01 2,515.00 0.0M
2023-12-13 2,528.00 2,528.00 2,512.00 2,512.00 0.0M
2023-11-29 2,421.95 2,421.95 2,421.95 2,421.95 0.0M
2023-11-27 2,416.08 2,416.08 2,362.58 2,362.58 0.0M
2023-11-21 2,410.50 2,419.70 2,410.50 2,419.70 0.1M
2023-11-09 2,405.00 2,405.00 2,405.00 2,405.00 0.0M
2023-11-01 2,342.00 2,342.00 2,338.97 2,338.97 0.0M
2023-10-30 2,310.00 2,310.00 2,310.00 2,310.00 0.0M
2023-10-26 2,317.00 2,330.00 2,317.00 2,330.00 0.0M
2023-10-24 2,383.00 2,383.00 2,383.00 2,383.00 0.0M
2023-10-23 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2023-10-20 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2023-10-18 2,445.00 2,445.00 2,445.00 2,445.00 0.0M
2023-10-11 2,357.11 2,357.11 2,357.11 2,357.11 0.0M
2023-10-04 2,356.33 2,356.33 2,356.33 2,356.33 0.0M
2023-09-25 2,306.18 2,306.18 2,306.18 2,306.18 0.0M
2023-09-15 2,332.00 2,333.33 2,332.00 2,333.33 0.0M
2023-09-08 2,417.70 2,417.70 2,417.70 2,417.70 0.0M
2023-08-29 2,347.00 2,350.00 2,328.00 2,328.00 0.0M
2023-08-24 2,294.00 2,294.80 2,294.00 2,294.80 0.0M
2023-08-23 2,295.00 2,300.00 2,295.00 2,300.00 0.0M
2023-08-21 2,316.88 2,316.88 2,316.88 2,316.88 0.0M
2023-08-16 2,327.95 2,327.95 2,327.95 2,327.95 0.0M
2023-08-14 2,340.60 2,340.60 2,337.00 2,337.00 0.0M
2023-07-26 2,347.50 2,347.50 2,347.50 2,347.50 0.0M
2023-07-25 2,334.00 2,334.00 2,334.00 2,334.00 0.0M
2023-07-21 2,334.00 2,334.00 2,334.00 2,334.00 0.0M
2023-07-20 2,339.80 2,339.80 2,338.08 2,338.37 0.0M
2023-07-13 2,310.76 2,310.76 2,310.76 2,310.76 0.0M
2023-07-12 2,285.11 2,293.52 2,285.11 2,293.52 0.0M
2023-07-06 2,282.67 2,282.67 2,282.67 2,282.67 0.0M
2023-06-30 2,304.85 2,304.85 2,304.85 2,304.85 0.0M
2023-06-29 2,284.00 2,284.00 2,284.00 2,284.00 0.0M
2023-06-20 2,276.10 2,276.10 2,276.10 2,276.10 0.0M
2023-06-15 2,282.00 2,282.00 2,282.00 2,282.00 0.0M
2023-06-13 2,260.00 2,268.80 2,260.00 2,268.80 0.0M
2023-06-09 2,237.35 2,237.35 2,237.35 2,237.35 0.0M
2023-06-06 2,263.10 2,263.10 2,256.79 2,256.79 0.0M
2023-06-05 2,272.55 2,337.50 2,272.55 2,337.50 0.0M
2023-06-02 2,271.64 2,271.64 2,271.64 2,271.64 0.0M
2023-06-01 2,253.00 2,253.00 2,253.00 2,253.00 0.0M
2023-05-31 2,262.00 2,262.00 2,240.00 2,240.00 0.0M
2023-05-23 2,266.55 2,266.55 2,262.00 2,262.00 0.0M
2023-05-19 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2023-05-18 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2023-05-16 2,167.17 2,167.17 2,167.17 2,167.17 0.0M
2023-05-15 2,192.00 2,192.00 2,192.00 2,192.00 0.0M
2023-05-12 2,192.00 2,192.00 2,192.00 2,192.00 0.0M
2023-05-11 2,193.62 2,193.62 2,193.15 2,193.15 0.3M
2023-04-28 2,264.89 2,264.89 2,257.00 2,257.00 0.0M
2023-04-20 2,241.00 2,241.00 2,241.00 2,241.00 0.0M
2023-04-13 2,244.27 2,244.27 2,244.27 2,244.27 0.1M
2023-04-05 2,254.00 2,263.00 2,251.00 2,258.00 0.0M
2023-04-03 2,246.55 2,246.55 2,246.55 2,246.55 0.0M
2023-03-31 2,235.00 2,235.75 2,235.00 2,235.64 0.0M
2023-03-29 2,195.14 2,195.14 2,195.14 2,195.14 0.0M
2023-03-28 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2023-03-23 2,235.23 2,242.20 2,235.23 2,242.20 0.0M
2023-03-22 2,253.31 2,253.31 2,252.92 2,252.92 0.0M
2023-03-21 2,259.39 2,261.79 2,248.34 2,261.79 0.0M
2023-03-17 2,255.72 2,255.72 2,255.72 2,255.72 0.0M
2023-03-14 2,188.58 2,188.58 2,188.58 2,188.58 0.0M
2023-03-09 2,151.12 2,151.12 2,151.12 2,151.12 0.0M
2023-03-08 2,150.00 2,150.00 2,150.00 2,150.00 0.0M
2023-03-06 2,200.80 2,200.80 2,187.20 2,187.20 0.0M
2023-02-23 2,197.50 2,197.50 2,197.50 2,197.50 0.0M
2023-02-22 2,191.67 2,191.67 2,191.67 2,191.67 0.0M
2023-02-10 2,279.57 2,284.00 2,279.57 2,282.00 0.0M
2023-02-07 2,361.00 2,361.00 2,361.00 2,361.00 0.0M
2023-02-01 2,274.90 2,274.90 2,274.90 2,274.90 0.0M
2023-01-27 2,282.80 2,285.00 2,282.80 2,285.00 0.0M
2023-01-26 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2023-01-11 2,238.00 2,238.95 2,238.00 2,238.95 0.0M
2023-01-09 2,256.23 2,256.23 2,255.00 2,255.00 0.0M
2023-01-04 2,221.52 2,221.52 2,221.52 2,221.52 0.0M