iShares MSCI USA Quality ... (QUAL)
CBOE: QUAL
· Real-Time Price · USD
195.29
0.79 (0.41%)
At close: Oct 01, 2025, 1:38 PM
QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 193.05 | 194.62 | 192.97 | 194.50 | n/a | 0.59% | 1,080,277 |
| Sep 29, 2025 | 193.30 | 193.75 | 192.93 | 193.36 | 193.36 | 0.39% | 1,336,980 |
| Sep 26, 2025 | 191.57 | 192.68 | 191.32 | 192.60 | 192.60 | 0.68% | 1,036,900 |
| Sep 25, 2025 | 191.30 | 191.66 | 190.37 | 191.30 | 191.30 | -0.47% | 1,539,441 |
| Sep 24, 2025 | 192.93 | 192.95 | 191.90 | 192.20 | 192.20 | -0.35% | 1,162,500 |
| Sep 23, 2025 | 193.53 | 194.00 | 192.53 | 192.87 | 192.87 | -0.47% | 1,556,700 |
| Sep 22, 2025 | 192.36 | 193.85 | 192.32 | 193.78 | 193.78 | 0.56% | 1,552,500 |
| Sep 19, 2025 | 192.73 | 192.91 | 191.71 | 192.71 | 192.71 | 0.36% | 1,500,905 |
| Sep 18, 2025 | 192.34 | 193.16 | 191.85 | 192.02 | 192.02 | 0.38% | 4,099,300 |
| Sep 17, 2025 | 190.93 | 192.16 | 190.07 | 191.29 | 191.29 | 0.26% | 3,811,630 |
| Sep 16, 2025 | 190.88 | 191.13 | 190.33 | 190.79 | 190.79 | -0.34% | 13,653,869 |
| Sep 15, 2025 | 191.16 | 191.50 | 190.97 | 191.44 | 190.97 | 0.33% | 948,900 |
| Sep 12, 2025 | 191.45 | 191.45 | 190.73 | 190.81 | 190.34 | -0.40% | 1,141,000 |
| Sep 11, 2025 | 190.05 | 191.76 | 190.04 | 191.57 | 191.10 | 1.06% | 1,082,500 |
| Sep 10, 2025 | 190.46 | 190.46 | 189.10 | 189.57 | 189.11 | -0.23% | 1,370,200 |
| Sep 9, 2025 | 189.74 | 190.12 | 189.15 | 190.00 | 189.53 | 0.15% | 957,321 |
| Sep 8, 2025 | 189.76 | 189.95 | 189.29 | 189.71 | 189.25 | 0.26% | 1,093,200 |
| Sep 5, 2025 | 190.12 | 190.64 | 188.33 | 189.22 | 188.75 | -0.58% | 1,321,900 |
| Sep 4, 2025 | 188.72 | 190.35 | 188.60 | 190.33 | 189.86 | 0.88% | 858,900 |
| Sep 3, 2025 | 188.19 | 188.71 | 187.82 | 188.67 | 188.21 | 0.57% | 887,400 |
Page 1 of 136