iShares MSCI Intl Quality Factor ETF (IQLT) Historical Stock Data
38.01 ↑0.39 (1.04%)
As of April 22, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, IQLT is down -0.10% a day on average. There have been 13 days where iShares MSCI Intl Quality Factor ETF closed green and 17 days where IQLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 37.81 | 38.01 | ↑$0.20 (0.53%) | 37.74 | 38.15 | 1.03M |
| 2024-04-19 | 37.70 | 37.62 | ↓$0.08 (-0.21%) | 37.52 | 37.86 | 2.10M |
| 2024-04-18 | 37.85 | 37.71 | ↓$0.14 (-0.37%) | 37.64 | 37.96 | 1.63M |
| 2024-04-17 | 38.16 | 37.90 | ↓$0.26 (-0.68%) | 37.71 | 38.16 | 3.78M |
| 2024-04-16 | 37.94 | 37.94 | ↑$0.00 (0.00%) | 37.76 | 38.10 | 1.69M |
| 2024-04-15 | 38.79 | 38.22 | ↓$0.57 (-1.47%) | 38.14 | 38.81 | 1.35M |
| 2024-04-12 | 38.58 | 38.31 | ↓$0.27 (-0.70%) | 38.24 | 38.71 | 1.11M |
| 2024-04-11 | 39.01 | 38.97 | ↓$0.04 (-0.10%) | 38.54 | 39.02 | 1.49M |
| 2024-04-10 | 38.69 | 38.82 | ↑$0.13 (0.34%) | 38.63 | 38.95 | 2.10M |
| 2024-04-09 | 39.40 | 39.28 | ↓$0.12 (-0.30%) | 39.03 | 39.47 | 2.76M |
| 2024-04-08 | 39.27 | 39.26 | ↓$0.01 (-0.03%) | 39.18 | 39.33 | 1.25M |
| 2024-04-05 | 38.90 | 39.07 | ↑$0.17 (0.44%) | 38.85 | 39.18 | 1.72M |
| 2024-04-04 | 39.60 | 38.97 | ↓$0.63 (-1.59%) | 38.92 | 39.60 | 0.93M |
| 2024-04-03 | 39.08 | 39.37 | ↑$0.29 (0.74%) | 39.08 | 39.45 | 1.29M |
| 2024-04-02 | 39.17 | 39.23 | ↑$0.06 (0.15%) | 39.09 | 39.23 | 1.40M |
| 2024-04-01 | 39.62 | 39.58 | ↓$0.04 (-0.10%) | 39.51 | 39.78 | 0.99M |
| 2024-03-28 | 39.59 | 39.66 | ↑$0.07 (0.18%) | 39.59 | 39.71 | 1.23M |
| 2024-03-27 | 39.55 | 39.73 | ↑$0.18 (0.46%) | 39.49 | 39.74 | 0.99M |
| 2024-03-26 | 39.64 | 39.47 | ↓$0.17 (-0.43%) | 39.46 | 39.66 | 1.07M |
| 2024-03-25 | 39.41 | 39.45 | ↑$0.04 (0.10%) | 39.41 | 39.61 | 757.22K |
| 2024-03-22 | 39.60 | 39.52 | ↓$0.08 (-0.20%) | 39.48 | 39.62 | 844.33K |
| 2024-03-21 | 39.82 | 39.72 | ↓$0.10 (-0.25%) | 39.72 | 39.89 | 0.90M |
| 2024-03-20 | 39.38 | 39.81 | ↑$0.43 (1.09%) | 39.32 | 39.82 | 1.08M |
| 2024-03-19 | 39.32 | 39.34 | ↑$0.02 (0.05%) | 39.21 | 39.49 | 0.91M |
| 2024-03-18 | 39.46 | 39.32 | ↓$0.14 (-0.35%) | 39.31 | 39.50 | 1.31M |
| 2024-03-15 | 39.51 | 39.43 | ↓$0.08 (-0.20%) | 39.31 | 39.55 | 1.47M |
| 2024-03-14 | 39.84 | 39.54 | ↓$0.30 (-0.75%) | 39.37 | 39.84 | 1.08M |
| 2024-03-13 | 39.83 | 39.82 | ↓$0.01 (-0.03%) | 39.76 | 39.89 | 0.99M |
| 2024-03-12 | 39.49 | 39.78 | ↑$0.29 (0.73%) | 39.30 | 39.79 | 857.98K |
| 2024-03-11 | 39.41 | 39.42 | ↑$0.01 (0.03%) | 39.24 | 39.44 | 1.16M |
Create an account or log in to view more rows.
$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.
$IQLT great sale!!!! Buy buy buy
$IQLT Looking for this cup to breakout.