iShares MSCI Intl Quality... (IQLT)
AMEX: IQLT
· Real-Time Price · USD
43.59
0.01 (0.02%)
At close: Sep 10, 2025, 1:05 PM
IQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.63 | 43.71 | 43.51 | 43.58 | 43.58 | -0.39% | 1,102,357 |
| Sep 8, 2025 | 43.67 | 43.77 | 43.53 | 43.75 | 43.75 | 0.76% | 803,900 |
| Sep 5, 2025 | 43.49 | 43.65 | 43.25 | 43.42 | 43.42 | 0.65% | 1,107,000 |
| Sep 4, 2025 | 43.04 | 43.16 | 42.97 | 43.14 | 43.14 | 0.58% | 1,847,100 |
| Sep 3, 2025 | 42.72 | 42.91 | 42.71 | 42.89 | 42.89 | 0.42% | 1,024,800 |
| Sep 2, 2025 | 42.48 | 42.78 | 42.47 | 42.71 | 42.71 | -1.00% | 1,310,300 |
| Aug 29, 2025 | 43.14 | 43.22 | 43.09 | 43.14 | 43.14 | -0.48% | 762,100 |
| Aug 28, 2025 | 43.33 | 43.40 | 43.27 | 43.35 | 43.35 | 0.23% | 1,587,100 |
| Aug 27, 2025 | 42.98 | 43.26 | 42.97 | 43.25 | 43.25 | 0.07% | 1,922,300 |
| Aug 26, 2025 | 43.15 | 43.23 | 43.10 | 43.22 | 43.22 | -0.05% | 2,236,141 |
| Aug 25, 2025 | 43.63 | 43.66 | 43.23 | 43.24 | 43.24 | -1.23% | 840,211 |
| Aug 22, 2025 | 43.27 | 43.85 | 43.27 | 43.78 | 43.78 | 1.51% | 1,010,000 |
| Aug 21, 2025 | 43.13 | 43.21 | 43.05 | 43.13 | 43.13 | -0.48% | 2,575,526 |
| Aug 20, 2025 | 43.32 | 43.39 | 43.24 | 43.34 | 43.34 | 0.46% | 1,308,709 |
| Aug 19, 2025 | 43.23 | 43.30 | 43.07 | 43.14 | 43.14 | 0.02% | 5,978,953 |
| Aug 18, 2025 | 43.03 | 43.16 | 43.03 | 43.13 | 43.13 | 0.00% | 19,012,800 |
| Aug 15, 2025 | 43.12 | 43.17 | 43.07 | 43.13 | 43.13 | 0.35% | 1,075,024 |
| Aug 14, 2025 | 42.81 | 42.99 | 42.77 | 42.98 | 42.98 | -0.14% | 728,842 |
| Aug 13, 2025 | 42.93 | 43.05 | 42.89 | 43.04 | 43.04 | 0.70% | 1,006,500 |
| Aug 12, 2025 | 42.38 | 42.74 | 42.35 | 42.74 | 42.74 | 1.11% | 1,145,638 |