iShares MSCI Intl Quality Factor ETF (IQLT) Historical Stock Data
45.72 ↑0.04 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQLT is up 0.01% a day on average. There have been 16 days where iShares MSCI Intl Quality Factor ETF closed green and 14 days where IQLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.72 | 45.72 | ↑$0.00 (0.00%) | 45.66 | 45.73 | 0.93M |
| 2025-12-23 | 45.63 | 45.68 | ↑$0.05 (0.11%) | 45.58 | 45.71 | 2M |
| 2025-12-22 | 45.27 | 45.39 | ↑$0.12 (0.27%) | 45.25 | 45.41 | 1.87M |
| 2025-12-19 | 45.06 | 45.17 | ↑$0.11 (0.24%) | 45.06 | 45.32 | 2.81M |
| 2025-12-18 | 44.80 | 44.89 | ↑$0.09 (0.20%) | 44.80 | 45.12 | 4.07M |
| 2025-12-17 | 44.80 | 44.53 | ↓$0.27 (-0.60%) | 44.50 | 44.92 | 1.77M |
| 2025-12-16 | 45.09 | 44.91 | ↓$0.18 (-0.40%) | 44.80 | 45.11 | 1.81M |
| 2025-12-15 | 45.72 | 45.63 | ↓$0.09 (-0.20%) | 45.50 | 45.74 | 1.48M |
| 2025-12-12 | 45.65 | 45.32 | ↓$0.33 (-0.72%) | 45.17 | 45.69 | 1.42M |
| 2025-12-11 | 45.49 | 45.66 | ↑$0.17 (0.37%) | 45.47 | 45.74 | 2.75M |
| 2025-12-10 | 44.91 | 45.39 | ↑$0.48 (1.07%) | 44.90 | 45.45 | 1.77M |
| 2025-12-09 | 45.00 | 44.92 | ↓$0.08 (-0.18%) | 44.90 | 45.10 | 2.18M |
| 2025-12-08 | 45.08 | 44.98 | ↓$0.10 (-0.22%) | 44.88 | 45.09 | 1.05M |
| 2025-12-05 | 45.30 | 45.09 | ↓$0.21 (-0.46%) | 45.07 | 45.35 | 2.15M |
| 2025-12-04 | 45.30 | 45.18 | ↓$0.12 (-0.26%) | 45.11 | 45.37 | 2.12M |
| 2025-12-03 | 44.86 | 45.12 | ↑$0.26 (0.58%) | 44.86 | 45.16 | 1.50M |
| 2025-12-02 | 44.78 | 44.81 | ↑$0.03 (0.07%) | 44.61 | 44.84 | 1.37M |
| 2025-12-01 | 44.75 | 44.72 | ↓$0.03 (-0.07%) | 44.69 | 44.91 | 1.82M |
| 2025-11-28 | 44.73 | 44.93 | ↑$0.20 (0.45%) | 44.65 | 44.95 | 437.08K |
| 2025-11-26 | 44.41 | 44.74 | ↑$0.33 (0.74%) | 44.41 | 44.80 | 1.68M |
| 2025-11-25 | 43.92 | 44.27 | ↑$0.35 (0.80%) | 43.83 | 44.28 | 1.91M |
| 2025-11-24 | 43.71 | 43.79 | ↑$0.08 (0.18%) | 43.61 | 43.88 | 1.61M |
| 2025-11-21 | 43.49 | 43.79 | ↑$0.30 (0.69%) | 43.38 | 43.91 | 2.21M |
| 2025-11-20 | 44.10 | 43.20 | ↓$0.90 (-2.04%) | 43.18 | 44.15 | 4.47M |
| 2025-11-19 | 43.80 | 43.79 | ↓$0.01 (-0.02%) | 43.56 | 44.04 | 2.45M |
| 2025-11-18 | 43.95 | 43.94 | ↓$0.01 (-0.02%) | 43.69 | 44.08 | 1.56M |
| 2025-11-17 | 44.48 | 44.28 | ↓$0.20 (-0.45%) | 44.13 | 44.69 | 1.74M |
| 2025-11-14 | 44.52 | 44.78 | ↑$0.26 (0.58%) | 44.48 | 44.89 | 2.24M |
| 2025-11-13 | 45.21 | 44.89 | ↓$0.32 (-0.71%) | 44.84 | 45.30 | 1.59M |
| 2025-11-12 | 45.23 | 45.35 | ↑$0.12 (0.27%) | 45.22 | 45.42 | 2.29M |
Create an account or log in to view more rows.
$IQLT the redness has arrived
$IQLT ready to explode
$IQLT cant wait for next week
$IQLT this is going to skyrocket tmr!!!
$IQLT yeeeeeee haw
$IQLT News?
$IQLT another bear trap
$IQLT market starting to dump
$IQLT called it
$IQLT when this finally break out we could see huge upside