iShares MSCI USA Quality Factor ETF (QUAL) Historical Stock Data
200.99 ↑0.83 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUAL is up 0.04% a day on average. There have been 18 days where iShares MSCI USA Quality Factor ETF closed green and 12 days where QUAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 200.11 | 200.99 | ↑$0.88 (0.44%) | 200.11 | 201.17 | 568.37K |
| 2025-12-23 | 199.36 | 200.16 | ↑$0.80 (0.40%) | 199.36 | 200.26 | 0.92M |
| 2025-12-22 | 199.71 | 199.87 | ↑$0.16 (0.08%) | 199.48 | 200.00 | 0.98M |
| 2025-12-19 | 197.87 | 198.84 | ↑$0.97 (0.49%) | 197.87 | 199.16 | 1.25M |
| 2025-12-18 | 198.09 | 197.77 | ↓$0.32 (-0.16%) | 197.32 | 199.12 | 1.56M |
| 2025-12-17 | 198.32 | 196.36 | ↓$1.96 (-0.99%) | 196.36 | 198.68 | 1.76M |
| 2025-12-16 | 198.63 | 198.19 | ↓$0.44 (-0.22%) | 197.17 | 198.95 | 1.88M |
| 2025-12-15 | 200.52 | 199.69 | ↓$0.84 (-0.42%) | 199.06 | 200.74 | 1.89M |
| 2025-12-12 | 201.08 | 199.51 | ↓$1.57 (-0.78%) | 199.10 | 201.63 | 3.54M |
| 2025-12-11 | 199.19 | 201.01 | ↑$1.82 (0.91%) | 198.77 | 201.01 | 1.64M |
| 2025-12-10 | 198.30 | 199.34 | ↑$1.04 (0.52%) | 197.88 | 199.78 | 1.51M |
| 2025-12-09 | 198.39 | 198.41 | ↑$0.02 (0.01%) | 198.28 | 198.85 | 1.57M |
| 2025-12-08 | 200.06 | 198.55 | ↓$1.51 (-0.75%) | 198.21 | 200.06 | 1.33M |
| 2025-12-05 | 199.42 | 199.76 | ↑$0.34 (0.17%) | 199.42 | 200.48 | 1.40M |
| 2025-12-04 | 199.68 | 199.28 | ↓$0.40 (-0.20%) | 198.60 | 199.69 | 1.42M |
| 2025-12-03 | 197.97 | 199.12 | ↑$1.15 (0.58%) | 197.92 | 199.38 | 1.57M |
| 2025-12-02 | 197.94 | 198.43 | ↑$0.49 (0.25%) | 197.63 | 198.87 | 1.58M |
| 2025-12-01 | 196.82 | 197.67 | ↑$0.85 (0.43%) | 196.76 | 198.64 | 1.54M |
| 2025-11-28 | 197.60 | 198.08 | ↑$0.48 (0.24%) | 197.35 | 198.21 | 690.21K |
| 2025-11-26 | 196.78 | 197.34 | ↑$0.56 (0.28%) | 196.67 | 197.91 | 1.36M |
| 2025-11-25 | 193.58 | 195.99 | ↑$2.41 (1.24%) | 193.02 | 196.24 | 2.47M |
| 2025-11-24 | 192.66 | 193.68 | ↑$1.02 (0.53%) | 192.04 | 194.10 | 1.79M |
| 2025-11-21 | 189.82 | 191.98 | ↑$2.16 (1.14%) | 189.82 | 193.51 | 4.50M |
| 2025-11-20 | 194.25 | 189.36 | ↓$4.89 (-2.52%) | 189.22 | 194.99 | 4.07M |
| 2025-11-19 | 191.30 | 191.75 | ↑$0.45 (0.24%) | 190.85 | 192.96 | 4.87M |
| 2025-11-18 | 191.28 | 191.07 | ↓$0.21 (-0.11%) | 189.69 | 192.20 | 26.77M |
| 2025-11-17 | 193.60 | 192.32 | ↓$1.28 (-0.66%) | 191.54 | 194.60 | 1.30M |
| 2025-11-14 | 192.95 | 194.38 | ↑$1.43 (0.74%) | 192.81 | 195.51 | 2.06M |
| 2025-11-13 | 196.35 | 194.91 | ↓$1.44 (-0.73%) | 194.50 | 196.75 | 1.97M |
| 2025-11-12 | 197.20 | 197.01 | ↓$0.19 (-0.10%) | 196.32 | 197.28 | 1.10M |
Create an account or log in to view more rows.
$QUAL we’re fucked tomorrow boys
$QUAL we going up from here
$QUAL recovery hasn’t even started yet.. imo
$QUAL we need those buyers and volume.
$QUAL bull flag
breakout!
$QUAL The squeeze is coming
$QUAL This stock is the golden ticket.
$QUAL HAVE A FANTASTIC WEEKEND FAM…
$QUAL strong move here
$QUAL Not Selling
Hodling for thousands!