iShares MSCI Intl Quality... (IQLT)
AMEX: IQLT
· Real-Time Price · USD
45.27
0.19 (0.42%)
At close: Oct 06, 2025, 10:04 AM
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.00 | 45.19 | 44.96 | 45.08 | 45.08 | 0.60% | 1,858,628 |
| Oct 2, 2025 | 44.97 | 44.97 | 44.60 | 44.81 | 44.81 | 0.40% | 2,149,835 |
| Oct 1, 2025 | 44.38 | 44.69 | 44.38 | 44.63 | 44.63 | 1.00% | 2,208,810 |
| Sep 30, 2025 | 43.87 | 44.21 | 43.87 | 44.19 | 44.19 | 0.71% | 1,962,319 |
| Sep 29, 2025 | 43.80 | 43.97 | 43.80 | 43.88 | 43.88 | 0.53% | 2,134,325 |
| Sep 26, 2025 | 43.51 | 43.65 | 43.47 | 43.65 | 43.65 | 0.69% | 2,199,502 |
| Sep 25, 2025 | 43.34 | 43.41 | 43.18 | 43.35 | 43.35 | -0.66% | 3,325,900 |
| Sep 24, 2025 | 43.75 | 43.80 | 43.56 | 43.64 | 43.64 | -0.82% | 5,511,832 |
| Sep 23, 2025 | 44.16 | 44.27 | 43.92 | 44.00 | 44.00 | -0.23% | 6,488,700 |
| Sep 22, 2025 | 43.94 | 44.12 | 43.87 | 44.10 | 44.10 | 0.57% | 4,052,600 |
| Sep 19, 2025 | 44.01 | 44.01 | 43.79 | 43.85 | 43.85 | -0.63% | 1,867,937 |
| Sep 18, 2025 | 44.06 | 44.22 | 43.93 | 44.13 | 44.13 | 0.50% | 2,020,020 |
| Sep 17, 2025 | 43.98 | 44.25 | 43.71 | 43.91 | 43.91 | -0.43% | 3,666,600 |
| Sep 16, 2025 | 44.17 | 44.20 | 43.96 | 44.10 | 44.10 | -0.23% | 1,908,700 |
| Sep 15, 2025 | 44.02 | 44.20 | 43.99 | 44.20 | 44.20 | 0.84% | 2,028,928 |
| Sep 12, 2025 | 43.95 | 43.95 | 43.75 | 43.83 | 43.83 | -0.43% | 1,481,729 |
| Sep 11, 2025 | 43.68 | 44.02 | 43.60 | 44.02 | 44.02 | 1.10% | 2,056,700 |
| Sep 10, 2025 | 43.65 | 43.71 | 43.48 | 43.54 | 43.54 | -0.09% | 1,288,715 |
| Sep 9, 2025 | 43.63 | 43.71 | 43.51 | 43.58 | 43.58 | -0.39% | 1,102,400 |
| Sep 8, 2025 | 43.67 | 43.77 | 43.53 | 43.75 | 43.75 | 0.76% | 803,900 |
Page 1 of 135