iShares MSCI Intl Quality Factor ETF (IQLT) Historical Stock Data
35.10 ↑0.01 (0.03%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, IQLT is up 0.18% a day on average. There have been 20 days where iShares MSCI Intl Quality Factor ETF closed green and 10 days where IQLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 34.81 | 35.09 | ↑$0.28 (0.80%) | 34.70 | 35.10 | 673.97K |
| 2023-01-30 | 35.04 | 34.95 | ↓$0.09 (-0.26%) | 34.92 | 35.17 | 1.05M |
| 2023-01-27 | 35.09 | 35.17 | ↑$0.08 (0.23%) | 35.01 | 35.27 | 569.92K |
| 2023-01-26 | 35.34 | 35.32 | ↓$0.02 (-0.06%) | 35.03 | 35.38 | 896.20K |
| 2023-01-25 | 34.89 | 35.27 | ↑$0.38 (1.09%) | 34.85 | 35.29 | 634.61K |
| 2023-01-24 | 34.94 | 35.13 | ↑$0.19 (0.54%) | 34.83 | 35.18 | 675.59K |
| 2023-01-23 | 34.88 | 35.15 | ↑$0.27 (0.77%) | 34.85 | 35.19 | 1.22M |
| 2023-01-20 | 34.63 | 34.98 | ↑$0.35 (1.01%) | 34.57 | 34.99 | 522.25K |
| 2023-01-19 | 34.67 | 34.68 | ↑$0.01 (0.03%) | 34.48 | 34.74 | 1.06M |
| 2023-01-18 | 35.27 | 34.77 | ↓$0.50 (-1.42%) | 34.76 | 35.31 | 1.11M |
| 2023-01-17 | 34.84 | 34.84 | ↑$0.00 (0.00%) | 34.76 | 35.01 | 2.35M |
| 2023-01-13 | 34.39 | 34.73 | ↑$0.34 (0.99%) | 34.39 | 34.74 | 1.30M |
| 2023-01-12 | 34.35 | 34.57 | ↑$0.22 (0.64%) | 33.96 | 34.60 | 1.39M |
| 2023-01-11 | 34.00 | 34.13 | ↑$0.13 (0.38%) | 33.88 | 34.13 | 2.80M |
| 2023-01-10 | 33.70 | 33.87 | ↑$0.17 (0.50%) | 33.63 | 33.89 | 2.06M |
| 2023-01-09 | 33.86 | 33.75 | ↓$0.11 (-0.32%) | 33.73 | 34.08 | 1.03M |
| 2023-01-06 | 32.93 | 33.55 | ↑$0.62 (1.88%) | 32.72 | 33.60 | 0.94M |
| 2023-01-05 | 32.74 | 32.69 | ↓$0.05 (-0.15%) | 32.66 | 32.85 | 811.40K |
| 2023-01-04 | 33.09 | 33.09 | ↑$0.00 (0.00%) | 32.84 | 33.16 | 857.70K |
| 2023-01-03 | 32.73 | 32.56 | ↓$0.17 (-0.52%) | 32.42 | 32.91 | 818.43K |
| 2022-12-30 | 32.55 | 32.39 | ↓$0.16 (-0.49%) | 32.33 | 32.63 | 899.69K |
| 2022-12-29 | 32.58 | 32.74 | ↑$0.16 (0.49%) | 32.57 | 32.83 | 724.80K |
| 2022-12-28 | 32.63 | 32.21 | ↓$0.42 (-1.29%) | 32.21 | 32.74 | 648.51K |
| 2022-12-27 | 32.53 | 32.56 | ↑$0.03 (0.09%) | 32.48 | 32.69 | 0.96M |
| 2022-12-23 | 32.32 | 32.48 | ↑$0.16 (0.50%) | 32.24 | 32.53 | 1.28M |
| 2022-12-22 | 32.54 | 32.34 | ↓$0.20 (-0.61%) | 32.08 | 32.54 | 1.85M |
| 2022-12-21 | 32.48 | 32.75 | ↑$0.27 (0.83%) | 32.48 | 32.80 | 0.91M |
| 2022-12-20 | 32.22 | 32.30 | ↑$0.08 (0.25%) | 32.20 | 32.45 | 0.90M |
| 2022-12-19 | 32.44 | 32.25 | ↓$0.19 (-0.59%) | 32.15 | 32.48 | 1.10M |
| 2022-12-16 | 32.42 | 32.43 | ↑$0.01 (0.03%) | 32.26 | 32.56 | 0.92M |
Create an account or log in to view more rows.
$IQLT just fucking go already jeesh
$IQLT How can this stock move so little? Damn
$IQLT Longs will be rewarded handsomely
$IQLT what caused the sell off in an otherwise good tech market today?
$IQLT Holding
$IQLT love this stock!!!!
$IQLT oversold
$IQLT day trade is ok to buy here but sell later
$IQLT holdddd it tight yall
$IQLT YALL READY????????