iShares MSCI Intl Quality Factor ETF (IQLT) Historical Stock Data
38.96 ↑0.52 (1.35%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IQLT is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 38.75 | 38.96 | ↑$0.21 (0.54%) | 38.73 | 39.02 | 0.98M |
| 2024-07-25 | 38.44 | 38.44 | ↑$0.00 (0.00%) | 38.27 | 38.80 | 2.87M |
| 2024-07-24 | 39.16 | 38.73 | ↓$0.43 (-1.10%) | 38.72 | 39.20 | 1.25M |
| 2024-07-23 | 39.38 | 39.27 | ↓$0.11 (-0.28%) | 39.26 | 39.38 | 534.74K |
| 2024-07-22 | 39.47 | 39.60 | ↑$0.13 (0.33%) | 39.41 | 39.62 | 1.29M |
| 2024-07-19 | 39.32 | 39.16 | ↓$0.16 (-0.41%) | 39.12 | 39.32 | 623.27K |
| 2024-07-18 | 39.97 | 39.44 | ↓$0.53 (-1.33%) | 39.35 | 39.97 | 725.33K |
| 2024-07-17 | 39.95 | 39.88 | ↓$0.07 (-0.18%) | 39.83 | 40.06 | 1.11M |
| 2024-07-16 | 40.02 | 40.28 | ↑$0.26 (0.65%) | 39.96 | 40.28 | 1.07M |
| 2024-07-15 | 40.45 | 40.16 | ↓$0.29 (-0.72%) | 40.12 | 40.45 | 1.15M |
| 2024-07-12 | 40.36 | 40.51 | ↑$0.15 (0.37%) | 40.28 | 40.68 | 634.50K |
| 2024-07-11 | 40.24 | 40.04 | ↓$0.20 (-0.50%) | 40.03 | 40.32 | 850.19K |
| 2024-07-10 | 39.66 | 40.00 | ↑$0.34 (0.86%) | 39.65 | 40.01 | 795.40K |
| 2024-07-09 | 39.57 | 39.39 | ↓$0.18 (-0.45%) | 39.31 | 39.57 | 834.38K |
| 2024-07-08 | 39.70 | 39.50 | ↓$0.20 (-0.50%) | 39.46 | 39.73 | 701.47K |
| 2024-07-05 | 39.77 | 39.66 | ↓$0.11 (-0.28%) | 39.41 | 39.89 | 793.79K |
| 2024-07-03 | 39.38 | 39.50 | ↑$0.12 (0.30%) | 39.36 | 39.57 | 693.33K |
| 2024-07-02 | 38.88 | 39.12 | ↑$0.24 (0.62%) | 38.82 | 39.15 | 825.44K |
| 2024-07-01 | 39.23 | 39.06 | ↓$0.17 (-0.43%) | 38.94 | 39.34 | 673.49K |
| 2024-06-28 | 39.03 | 39.05 | ↑$0.02 (0.05%) | 38.88 | 39.18 | 878.37K |
| 2024-06-27 | 39.13 | 39.06 | ↓$0.07 (-0.18%) | 38.97 | 39.20 | 728.21K |
| 2024-06-26 | 39.02 | 39.04 | ↑$0.02 (0.05%) | 38.94 | 39.12 | 2.95M |
| 2024-06-25 | 39.25 | 39.36 | ↑$0.11 (0.28%) | 39.21 | 39.41 | 756.14K |
| 2024-06-24 | 39.27 | 39.25 | ↓$0.02 (-0.05%) | 39.22 | 39.46 | 718.31K |
| 2024-06-21 | 38.93 | 38.99 | ↑$0.06 (0.15%) | 38.85 | 39.05 | 825.79K |
| 2024-06-20 | 39.17 | 39.25 | ↑$0.08 (0.20%) | 39.13 | 39.33 | 1.10M |
| 2024-06-18 | 39.08 | 39.25 | ↑$0.17 (0.44%) | 39.06 | 39.28 | 1.19M |
| 2024-06-17 | 38.84 | 39.06 | ↑$0.22 (0.57%) | 38.70 | 39.08 | 1.08M |
| 2024-06-14 | 38.83 | 38.90 | ↑$0.07 (0.18%) | 38.65 | 38.94 | 1.82M |
| 2024-06-13 | 39.56 | 39.33 | ↓$0.23 (-0.58%) | 39.17 | 39.57 | 733.06K |
Create an account or log in to view more rows.
$IQLT BUY BUY BUY BUY
$IQLT I warned you all fairly you morons.
$IQLT i like the stock
$IQLT buy the dip were blasting off
$IQLT it begins tomorrow
$IQLT it's true....
$IQLT my lotto for earnings
$IQLT 5 minute looks sexy
$IQLT every dip gets bought up.
$IQLT Hold on to your Butts.