iShares MSCI USA Quality ... (QUAL)
CBOE: QUAL
· Real-Time Price · USD
189.66
-0.05 (-0.03%)
At close: Sep 08, 2025, 3:00 PM
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 189.76 | 189.95 | 189.29 | 189.71 | 189.71 | 0.26% | 1,092,199 |
| Sep 5, 2025 | 190.12 | 190.64 | 188.33 | 189.22 | 189.22 | -0.58% | 1,321,903 |
| Sep 4, 2025 | 188.72 | 190.35 | 188.60 | 190.33 | 190.33 | 0.88% | 858,900 |
| Sep 3, 2025 | 188.19 | 188.71 | 187.82 | 188.67 | 188.67 | 0.57% | 887,400 |
| Sep 2, 2025 | 186.74 | 187.70 | 186.19 | 187.61 | 187.61 | -0.71% | 992,900 |
| Aug 29, 2025 | 189.22 | 189.47 | 188.50 | 188.95 | 188.95 | -0.39% | 675,400 |
| Aug 28, 2025 | 189.62 | 189.84 | 188.84 | 189.69 | 189.69 | 0.18% | 659,609 |
| Aug 27, 2025 | 188.87 | 189.56 | 188.87 | 189.35 | 189.35 | 0.15% | 633,561 |
| Aug 26, 2025 | 188.47 | 189.14 | 188.33 | 189.06 | 189.06 | 0.34% | 665,115 |
| Aug 25, 2025 | 188.95 | 189.23 | 188.41 | 188.41 | 188.41 | -0.51% | 758,900 |
| Aug 22, 2025 | 187.10 | 189.75 | 187.10 | 189.37 | 189.37 | 1.51% | 712,279 |
| Aug 21, 2025 | 186.44 | 187.16 | 185.96 | 186.56 | 186.56 | -0.32% | 823,300 |
| Aug 20, 2025 | 187.58 | 187.96 | 186.14 | 187.15 | 187.15 | -0.21% | 3,373,739 |
| Aug 19, 2025 | 188.22 | 188.66 | 187.27 | 187.55 | 187.55 | -0.29% | 1,211,800 |
| Aug 18, 2025 | 187.98 | 188.51 | 187.91 | 188.10 | 188.10 | -0.01% | 624,030 |
| Aug 15, 2025 | 188.64 | 188.88 | 187.91 | 188.11 | 188.11 | -0.27% | 716,200 |
| Aug 14, 2025 | 187.85 | 188.81 | 187.72 | 188.61 | 188.61 | -0.05% | 932,729 |
| Aug 13, 2025 | 187.78 | 188.74 | 187.78 | 188.70 | 188.70 | 0.79% | 704,034 |
| Aug 12, 2025 | 185.92 | 187.30 | 185.58 | 187.23 | 187.23 | 1.04% | 854,160 |
| Aug 11, 2025 | 185.60 | 186.11 | 184.96 | 185.30 | 185.30 | -0.19% | 864,205 |