iShares MSCI USA Quality Factor ETF (QUAL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 225.67 | 226.08 | 225.14 | 225.69 | +0.32% | 737,200 |
| 2026-08-06 | 225.00 | 225.25 | 224.23 | 224.97 | +0.06% | 667,600 |
| 2026-08-05 | 226.95 | 227.16 | 224.58 | 224.83 | +0.00% | 1,135,100 |
| 2026-08-04 | 222.15 | 225.35 | 221.93 | 224.83 | +1.39% | 1,190,900 |
| 2026-08-03 | 219.92 | 221.92 | 219.92 | 221.74 | +1.10% | 752,600 |
| 2026-07-31 | 218.59 | 219.84 | 216.86 | 219.32 | +0.18% | 1,349,200 |
| 2026-07-30 | 219.00 | 219.22 | 217.11 | 218.92 | +1.36% | 1,536,200 |
| 2026-07-29 | 217.37 | 219.51 | 215.91 | 215.98 | -1.14% | 1,253,800 |
| 2026-07-28 | 217.69 | 219.12 | 217.60 | 218.46 | +0.55% | 1,094,187 |
| 2026-07-27 | 218.32 | 218.82 | 216.53 | 217.26 | +0.21% | 941,075 |
| 2026-07-24 | 215.90 | 218.17 | 215.89 | 216.81 | +0.37% | 635,700 |
| 2026-07-23 | 215.24 | 216.49 | 215.20 | 216.00 | -0.62% | 672,200 |
| 2026-07-22 | 217.54 | 218.12 | 217.11 | 217.34 | -0.36% | 760,400 |
| 2026-07-21 | 218.19 | 218.49 | 217.39 | 218.13 | +0.55% | 960,200 |
| 2026-07-20 | 218.53 | 218.63 | 216.85 | 216.94 | -0.43% | 735,700 |
| 2026-07-17 | 217.57 | 218.74 | 217.37 | 217.87 | -1.26% | 922,400 |
| 2026-07-16 | 219.58 | 221.16 | 219.49 | 220.66 | +0.39% | 1,270,800 |
| 2026-07-15 | 220.20 | 220.21 | 218.76 | 219.80 | +0.26% | 1,035,100 |
| 2026-07-14 | 219.60 | 219.60 | 218.25 | 219.24 | +0.27% | 827,900 |
| 2026-07-13 | 218.75 | 220.00 | 218.36 | 218.65 | -0.47% | 1,158,900 |
| 2026-07-10 | 218.54 | 219.76 | 217.58 | 219.69 | +0.54% | 1,370,100 |
| 2026-07-09 | 217.87 | 218.69 | 217.30 | 218.50 | +0.73% | 1,636,000 |
| 2026-07-08 | 216.65 | 217.44 | 215.59 | 216.92 | -0.38% | 1,149,600 |
| 2026-07-07 | 217.75 | 218.32 | 217.24 | 217.74 | -0.34% | 1,653,700 |
| 2026-07-06 | 219.41 | 219.41 | 217.75 | 218.49 | +0.03% | 1,255,300 |
| 2026-07-02 | 219.28 | 219.95 | 217.08 | 218.43 | -0.20% | 1,285,800 |
| 2026-07-01 | 218.78 | 220.06 | 218.06 | 218.87 | -0.26% | 1,079,100 |
| 2026-06-30 | 217.82 | 220.24 | 217.41 | 219.43 | +0.98% | 2,343,500 |
| 2026-06-29 | 215.35 | 217.59 | 215.16 | 217.29 | +1.70% | 1,321,200 |
| 2026-06-26 | 212.44 | 214.77 | 212.07 | 213.66 | +0.19% | 1,193,700 |
| 2026-06-25 | 214.96 | 214.96 | 212.46 | 213.25 | +0.03% | 1,546,200 |
| 2026-06-24 | 212.84 | 214.77 | 212.49 | 213.19 | +0.08% | 1,174,700 |
| 2026-06-23 | 213.07 | 213.98 | 212.74 | 213.01 | -1.31% | 846,900 |
| 2026-06-22 | 215.88 | 217.13 | 214.91 | 215.83 | -0.03% | 1,155,000 |
| 2026-06-18 | 216.26 | 216.72 | 215.67 | 215.89 | +0.67% | 1,821,800 |
| 2026-06-17 | 218.09 | 218.88 | 214.08 | 214.45 | -1.52% | 1,757,500 |
| 2026-06-16 | 218.76 | 219.37 | 217.59 | 217.76 | -0.66% | 1,165,500 |
| 2026-06-15 | 218.97 | 219.82 | 218.37 | 219.20 | +1.06% | 1,305,900 |
| 2026-06-12 | 216.01 | 217.52 | 214.95 | 216.91 | +0.47% | 1,646,953 |
| 2026-06-11 | 213.57 | 216.69 | 212.88 | 215.90 | +1.68% | 1,859,130 |
| 2026-06-10 | 213.58 | 216.04 | 212.21 | 212.33 | -0.84% | 2,001,560 |
| 2026-06-09 | 214.78 | 216.66 | 210.65 | 214.12 | +0.14% | 1,869,561 |
| 2026-06-08 | 214.25 | 215.71 | 213.70 | 213.83 | +0.32% | 1,316,701 |
| 2026-06-05 | 216.14 | 216.76 | 212.76 | 213.14 | -1.93% | 1,592,900 |
| 2026-06-04 | 216.26 | 217.65 | 216.13 | 217.33 | +0.79% | 2,203,700 |
| 2026-06-03 | 215.04 | 215.98 | 214.98 | 215.63 | -0.07% | 1,870,700 |
| 2026-06-02 | 215.02 | 215.90 | 214.87 | 215.78 | -0.09% | 1,284,500 |
| 2026-06-01 | 215.30 | 216.40 | 214.96 | 215.97 | +0.22% | 2,168,100 |
| 2026-05-29 | 216.17 | 216.44 | 215.49 | 215.49 | -0.18% | 5,294,900 |
| 2026-05-28 | 215.56 | 216.32 | 214.32 | 215.88 | +0.30% | 29,883,600 |
| 2026-05-27 | 215.93 | 216.03 | 214.70 | 215.24 | -0.25% | 662,300 |
| 2026-05-26 | 215.70 | 216.22 | 214.85 | 215.79 | +0.66% | 806,200 |
| 2026-05-22 | 213.83 | 215.03 | 213.54 | 214.38 | +0.77% | 876,500 |
| 2026-05-21 | 211.30 | 213.33 | 210.97 | 212.74 | +0.24% | 1,105,500 |
| 2026-05-20 | 210.11 | 212.23 | 209.76 | 212.23 | +1.27% | 1,042,500 |
| 2026-05-19 | 209.93 | 210.60 | 209.29 | 209.56 | -0.64% | 1,008,300 |
| 2026-05-18 | 210.72 | 211.09 | 209.51 | 210.92 | +0.22% | 1,156,200 |
| 2026-05-15 | 210.88 | 211.58 | 210.22 | 210.45 | -0.90% | 913,200 |
| 2026-05-14 | 211.23 | 212.78 | 211.16 | 212.37 | +0.66% | 831,400 |
| 2026-05-13 | 210.48 | 211.44 | 209.69 | 210.97 | +0.28% | 901,800 |
| 2026-05-12 | 209.67 | 210.59 | 208.92 | 210.39 | -0.09% | 1,350,900 |
| 2026-05-11 | 210.10 | 211.23 | 210.06 | 210.57 | +0.07% | 972,200 |
| 2026-05-08 | 210.53 | 211.02 | 209.97 | 210.43 | +0.46% | 1,151,400 |
| 2026-05-07 | 210.77 | 210.89 | 209.17 | 209.46 | -0.28% | 888,500 |
| 2026-05-06 | 208.19 | 210.23 | 207.98 | 210.04 | +1.22% | 1,195,700 |
| 2026-05-05 | 207.17 | 207.79 | 206.42 | 207.50 | +0.68% | 614,000 |
| 2026-05-04 | 206.72 | 207.46 | 205.35 | 206.10 | -0.51% | 1,471,400 |
| 2026-05-01 | 208.15 | 208.67 | 207.13 | 207.16 | -0.04% | 785,300 |
| 2026-04-30 | 205.69 | 207.55 | 205.00 | 207.25 | +0.72% | 1,126,200 |
| 2026-04-29 | 206.06 | 206.36 | 204.81 | 205.76 | -0.07% | 709,500 |
| 2026-04-28 | 206.30 | 206.60 | 205.42 | 205.91 | -0.62% | 789,900 |
| 2026-04-27 | 207.06 | 207.42 | 206.62 | 207.19 | -0.10% | 606,400 |
| 2026-04-24 | 206.29 | 207.72 | 206.12 | 207.40 | +0.73% | 664,400 |
| 2026-04-23 | 206.57 | 206.98 | 203.99 | 205.89 | -0.62% | 1,176,400 |
| 2026-04-22 | 206.69 | 207.25 | 206.30 | 207.17 | +0.83% | 592,100 |
| 2026-04-21 | 207.36 | 207.67 | 205.02 | 205.46 | -0.55% | 899,900 |
| 2026-04-20 | 206.34 | 206.91 | 206.04 | 206.59 | -0.16% | 974,400 |
| 2026-04-17 | 205.21 | 207.44 | 205.21 | 206.92 | +1.27% | 864,300 |
| 2026-04-16 | 204.82 | 204.87 | 203.77 | 204.32 | -0.02% | 712,700 |
| 2026-04-15 | 203.27 | 204.47 | 202.72 | 204.37 | +0.54% | 913,400 |
| 2026-04-14 | 202.00 | 203.29 | 201.69 | 203.27 | +1.00% | 1,896,800 |
| 2026-04-13 | 199.00 | 201.32 | 198.74 | 201.25 | +0.89% | 891,600 |
| 2026-04-10 | 200.91 | 200.93 | 199.29 | 199.47 | -0.39% | 687,300 |
| 2026-04-09 | 198.81 | 200.63 | 198.43 | 200.25 | +0.62% | 1,111,900 |
| 2026-04-08 | 198.58 | 199.27 | 197.84 | 199.01 | +2.91% | 1,240,100 |
| 2026-04-07 | 193.32 | 193.60 | 191.49 | 193.39 | -0.33% | 2,380,300 |
| 2026-04-06 | 193.10 | 194.14 | 192.93 | 194.03 | +0.45% | 1,680,400 |
| 2026-04-02 | 190.29 | 193.97 | 190.29 | 193.16 | +0.20% | 1,696,200 |
| 2026-04-01 | 192.45 | 194.03 | 192.25 | 192.77 | +0.50% | 1,841,100 |
| 2026-03-31 | 188.47 | 192.09 | 188.25 | 191.81 | +2.85% | 3,552,700 |
| 2026-03-30 | 188.78 | 189.22 | 185.89 | 186.49 | -0.43% | 3,147,900 |
| 2026-03-27 | 189.40 | 189.75 | 186.95 | 187.30 | -1.50% | 2,664,100 |
| 2026-03-26 | 192.48 | 193.44 | 190.11 | 190.15 | -2.05% | 2,171,500 |
| 2026-03-25 | 194.70 | 195.03 | 193.13 | 194.12 | +0.42% | 2,117,000 |
| 2026-03-24 | 192.76 | 194.56 | 192.23 | 193.30 | -0.34% | 2,198,700 |
| 2026-03-23 | 194.51 | 196.09 | 193.63 | 193.95 | +1.07% | 2,546,200 |
| 2026-03-20 | 193.94 | 194.13 | 190.78 | 191.89 | -1.19% | 1,860,200 |
| 2026-03-19 | 192.58 | 195.03 | 192.37 | 194.21 | +0.07% | 3,629,700 |
| 2026-03-18 | 196.09 | 196.61 | 194.02 | 194.08 | -1.42% | 1,518,800 |
| 2026-03-17 | 197.27 | 198.14 | 196.73 | 196.88 | -0.05% | 1,465,500 |
| 2026-03-16 | 196.60 | 197.63 | 196.20 | 196.98 | +0.94% | 2,161,500 |
| 2026-03-13 | 196.81 | 197.85 | 194.88 | 195.15 | -0.55% | 2,774,969 |
| 2026-03-12 | 198.25 | 198.25 | 196.10 | 196.22 | -1.65% | 2,853,651 |
| 2026-03-11 | 200.05 | 200.67 | 198.92 | 199.52 | -0.38% | 1,797,895 |
| 2026-03-10 | 200.30 | 202.22 | 199.41 | 200.28 | -0.21% | 3,097,946 |
| 2026-03-09 | 196.58 | 201.00 | 195.80 | 200.71 | +1.03% | 3,126,353 |
| 2026-03-06 | 199.10 | 199.94 | 198.12 | 198.66 | -1.50% | 2,682,009 |
| 2026-03-05 | 202.27 | 203.04 | 199.86 | 201.68 | -0.87% | 2,449,030 |
| 2026-03-04 | 202.66 | 203.90 | 202.05 | 203.44 | +0.57% | 2,112,626 |
| 2026-03-03 | 201.18 | 202.87 | 199.49 | 202.29 | -1.07% | 3,568,593 |
| 2026-03-02 | 202.78 | 205.32 | 202.53 | 204.47 | -0.19% | 2,951,180 |
| 2026-02-27 | 203.20 | 204.98 | 203.09 | 204.86 | +0.03% | 2,188,394 |
| 2026-02-26 | 205.52 | 205.65 | 203.27 | 204.80 | -0.32% | 1,666,492 |
| 2026-02-25 | 204.63 | 205.56 | 204.63 | 205.45 | +0.73% | 1,398,598 |
| 2026-02-24 | 202.26 | 204.17 | 201.77 | 203.97 | +0.85% | 1,259,180 |
| 2026-02-23 | 203.93 | 204.75 | 201.77 | 202.26 | -1.04% | 1,782,012 |
| 2026-02-20 | 202.31 | 204.85 | 202.31 | 204.39 | +0.67% | 2,213,156 |
| 2026-02-19 | 202.51 | 203.14 | 201.84 | 203.03 | -0.23% | 1,694,229 |
| 2026-02-18 | 202.91 | 204.18 | 202.41 | 203.49 | +0.62% | 1,817,174 |
| 2026-02-17 | 201.44 | 202.81 | 200.08 | 202.24 | +0.24% | 2,688,115 |
| 2026-02-13 | 201.70 | 203.15 | 200.83 | 201.75 | +0.50% | 2,255,825 |
| 2026-02-12 | 204.03 | 204.40 | 200.56 | 200.74 | -1.50% | 2,571,870 |
| 2026-02-11 | 204.79 | 205.12 | 202.89 | 203.79 | +0.08% | 966,441 |
| 2026-02-10 | 204.22 | 204.62 | 203.41 | 203.62 | -0.20% | 1,610,653 |
| 2026-02-09 | 203.38 | 204.48 | 203.04 | 204.03 | +0.19% | 1,198,639 |
| 2026-02-06 | 200.87 | 204.03 | 200.87 | 203.64 | +2.21% | 2,733,348 |
| 2026-02-05 | 200.09 | 200.71 | 198.90 | 199.24 | -1.18% | 2,079,513 |
| 2026-02-04 | 202.06 | 202.74 | 200.48 | 201.62 | +0.12% | 3,069,386 |
| 2026-02-03 | 203.43 | 203.49 | 200.14 | 201.37 | -1.16% | 2,024,576 |
| 2026-02-02 | 201.80 | 204.08 | 201.80 | 203.73 | +0.65% | 1,481,023 |
| 2026-01-30 | 203.22 | 203.87 | 201.46 | 202.42 | -1.13% | 2,173,806 |
| 2026-01-29 | 205.03 | 205.48 | 201.94 | 204.74 | +0.23% | 3,248,563 |
| 2026-01-28 | 204.43 | 204.87 | 203.69 | 204.27 | +0.07% | 6,841,214 |
| 2026-01-27 | 203.97 | 204.58 | 203.81 | 204.13 | +0.20% | 1,015,275 |
| 2026-01-26 | 203.03 | 204.07 | 202.99 | 203.73 | +0.52% | 1,092,666 |
| 2026-01-23 | 202.69 | 203.36 | 202.19 | 202.68 | +0.02% | 901,130 |
| 2026-01-22 | 203.38 | 203.64 | 202.32 | 202.63 | +0.33% | 1,119,243 |
| 2026-01-21 | 200.13 | 202.88 | 199.83 | 201.97 | +1.22% | 1,725,970 |
| 2026-01-20 | 200.32 | 201.46 | 199.31 | 199.53 | -1.86% | 1,515,539 |
| 2026-01-16 | 203.85 | 203.88 | 202.80 | 203.31 | -0.09% | 1,010,431 |
| 2026-01-15 | 204.46 | 204.65 | 203.22 | 203.49 | +0.43% | 1,518,716 |
| 2026-01-14 | 202.86 | 203.11 | 201.44 | 202.61 | -0.45% | 1,117,757 |
| 2026-01-13 | 204.31 | 204.35 | 202.88 | 203.53 | -0.34% | 975,020 |
| 2026-01-12 | 203.23 | 204.48 | 202.99 | 204.23 | +0.08% | 973,989 |
| 2026-01-09 | 203.08 | 204.41 | 202.81 | 204.07 | +0.82% | 1,059,073 |
| 2026-01-08 | 201.54 | 202.73 | 201.22 | 202.41 | +0.24% | 1,481,117 |
| 2026-01-07 | 202.71 | 203.20 | 201.89 | 201.93 | -0.48% | 1,705,213 |
| 2026-01-06 | 201.52 | 203.09 | 201.34 | 202.91 | +0.86% | 1,137,144 |
| 2026-01-05 | 200.11 | 202.05 | 199.98 | 201.18 | +1.00% | 1,279,545 |
| 2026-01-02 | 199.89 | 199.95 | 198.18 | 199.19 | +0.29% | 1,995,398 |
| 2025-12-31 | 200.22 | 200.22 | 198.59 | 198.62 | -0.74% | 937,763 |
| 2025-12-30 | 200.30 | 200.69 | 200.00 | 200.10 | -0.20% | 881,467 |
| 2025-12-29 | 200.30 | 201.06 | 199.91 | 200.50 | -0.26% | 1,054,845 |
| 2025-12-26 | 201.05 | 201.35 | 200.65 | 201.03 | +0.02% | 629,667 |
| 2025-12-24 | 200.11 | 201.17 | 200.11 | 200.99 | +0.41% | 570,154 |
| 2025-12-23 | 199.36 | 200.25 | 199.36 | 200.16 | +0.15% | 922,661 |
| 2025-12-22 | 199.71 | 200.00 | 199.48 | 199.87 | +0.52% | 987,335 |
| 2025-12-19 | 197.87 | 199.16 | 197.87 | 198.84 | +0.54% | 1,262,557 |
| 2025-12-18 | 198.09 | 199.12 | 197.32 | 197.77 | +0.72% | 1,557,851 |
| 2025-12-17 | 198.32 | 198.70 | 196.36 | 196.36 | -0.92% | 1,757,998 |
| 2025-12-16 | 198.63 | 198.95 | 197.17 | 198.19 | -0.75% | 1,893,603 |
| 2025-12-15 | 200.52 | 200.74 | 199.06 | 199.69 | +0.09% | 1,896,919 |
| 2025-12-12 | 201.08 | 201.65 | 199.09 | 199.51 | -0.75% | 3,550,571 |
| 2025-12-11 | 199.19 | 201.01 | 198.76 | 201.01 | +0.84% | 1,642,630 |
| 2025-12-10 | 198.30 | 199.80 | 197.88 | 199.34 | +0.47% | 1,518,539 |
| 2025-12-09 | 198.39 | 198.86 | 198.28 | 198.41 | -0.07% | 1,655,709 |
| 2025-12-08 | 200.06 | 200.06 | 198.18 | 198.55 | -0.61% | 1,428,467 |
| 2025-12-05 | 199.42 | 200.47 | 199.42 | 199.76 | +0.24% | 1,407,527 |
| 2025-12-04 | 199.68 | 199.69 | 198.59 | 199.28 | +0.08% | 1,427,818 |
| 2025-12-03 | 197.97 | 199.38 | 197.90 | 199.12 | +0.35% | 1,577,867 |
| 2025-12-02 | 197.94 | 198.87 | 197.63 | 198.43 | +0.38% | 1,586,265 |
| 2025-12-01 | 196.82 | 198.65 | 196.76 | 197.67 | -0.21% | 1,536,440 |
| 2025-11-28 | 197.60 | 198.21 | 197.32 | 198.08 | +0.37% | 696,136 |
| 2025-11-26 | 196.78 | 197.91 | 196.62 | 197.34 | +0.69% | 1,368,171 |
| 2025-11-25 | 193.58 | 196.24 | 193.02 | 195.99 | +1.19% | 2,469,997 |
| 2025-11-24 | 192.66 | 194.10 | 192.02 | 193.68 | +0.89% | 1,851,352 |
| 2025-11-21 | 189.82 | 193.51 | 189.82 | 191.98 | +1.38% | 4,583,479 |
| 2025-11-20 | 194.25 | 194.99 | 189.22 | 189.36 | -1.25% | 4,122,319 |
| 2025-11-19 | 191.30 | 192.96 | 190.85 | 191.75 | +0.36% | 4,873,713 |
| 2025-11-18 | 191.28 | 192.20 | 189.69 | 191.07 | -0.65% | 28,135,641 |
| 2025-11-17 | 193.60 | 194.62 | 191.53 | 192.32 | -1.06% | 1,302,726 |
| 2025-11-14 | 192.95 | 195.51 | 192.81 | 194.38 | -0.27% | 2,055,203 |
| 2025-11-13 | 196.35 | 196.76 | 194.48 | 194.91 | -1.07% | 1,971,385 |
| 2025-11-12 | 197.20 | 197.29 | 196.28 | 197.01 | +0.25% | 1,099,639 |
| 2025-11-11 | 195.32 | 196.72 | 195.32 | 196.52 | +0.31% | 1,078,541 |
| 2025-11-10 | 194.79 | 196.12 | 194.30 | 195.91 | +1.40% | 1,166,031 |
| 2025-11-07 | 192.60 | 193.25 | 190.90 | 193.21 | -0.03% | 1,772,481 |
| 2025-11-06 | 195.04 | 195.04 | 192.82 | 193.27 | -1.03% | 1,324,441 |
| 2025-11-05 | 194.27 | 196.34 | 194.25 | 195.29 | +0.40% | 1,211,463 |
| 2025-11-04 | 194.29 | 195.45 | 194.22 | 194.52 | -0.77% | 1,205,501 |
| 2025-11-03 | 197.01 | 197.08 | 195.07 | 196.02 | -0.14% | 1,333,174 |
| 2025-10-31 | 197.32 | 197.32 | 195.61 | 196.30 | -0.20% | 2,342,280 |
| 2025-10-30 | 197.20 | 198.22 | 196.70 | 196.70 | -0.82% | 1,446,549 |
| 2025-10-29 | 199.53 | 199.97 | 197.63 | 198.32 | -0.41% | 4,191,896 |
| 2025-10-28 | 199.59 | 199.67 | 198.85 | 199.13 | -0.03% | 1,534,897 |
| 2025-10-27 | 198.51 | 199.27 | 198.19 | 199.18 | +1.18% | 1,147,214 |
| 2025-10-24 | 197.12 | 197.48 | 196.80 | 196.86 | +0.39% | 822,787 |
| 2025-10-23 | 194.94 | 196.50 | 194.94 | 196.09 | +0.64% | 1,504,604 |
| 2025-10-22 | 195.81 | 196.12 | 193.98 | 194.85 | -0.65% | 1,750,793 |
| 2025-10-21 | 195.36 | 196.54 | 195.26 | 196.13 | +0.27% | 1,041,444 |
| 2025-10-20 | 194.27 | 195.97 | 194.27 | 195.61 | +1.11% | 765,379 |
| 2025-10-17 | 191.66 | 193.82 | 191.66 | 193.46 | +0.61% | 1,309,704 |
| 2025-10-16 | 194.14 | 194.16 | 191.23 | 192.29 | -0.73% | 1,565,378 |
| 2025-10-15 | 194.33 | 195.25 | 192.17 | 193.71 | +0.35% | 968,472 |
| 2025-10-14 | 191.10 | 193.85 | 190.74 | 193.03 | +0.08% | 1,099,097 |
| 2025-10-13 | 192.79 | 193.33 | 192.07 | 192.88 | +0.98% | 873,982 |
| 2025-10-10 | 196.12 | 196.48 | 190.90 | 191.01 | -2.43% | 1,424,042 |
| 2025-10-09 | 196.89 | 197.00 | 195.38 | 195.77 | -0.47% | 1,041,077 |
| 2025-10-08 | 196.11 | 196.80 | 195.93 | 196.69 | +0.45% | 1,005,164 |
| 2025-10-07 | 197.02 | 197.28 | 195.50 | 195.81 | -0.51% | 1,223,379 |
| 2025-10-06 | 196.91 | 197.37 | 196.38 | 196.81 | +0.17% | 1,483,512 |
| 2025-10-03 | 196.35 | 197.50 | 196.35 | 196.47 | +0.06% | 1,474,930 |
| 2025-10-02 | 196.16 | 196.46 | 195.39 | 196.36 | +0.27% | 2,024,069 |
| 2025-10-01 | 193.83 | 196.02 | 193.72 | 195.84 | +0.69% | 2,328,579 |
| 2025-09-30 | 193.05 | 194.62 | 192.97 | 194.50 | +0.59% | 1,080,289 |
| 2025-09-29 | 193.30 | 193.75 | 192.93 | 193.36 | +0.39% | 1,336,980 |
| 2025-09-26 | 191.57 | 192.68 | 191.32 | 192.60 | +0.68% | 1,036,899 |
| 2025-09-25 | 191.30 | 191.66 | 190.37 | 191.30 | -0.47% | 1,539,441 |
| 2025-09-24 | 192.93 | 192.95 | 191.90 | 192.20 | -0.35% | 1,162,457 |
| 2025-09-23 | 193.53 | 194.00 | 192.53 | 192.87 | -0.47% | 1,556,674 |
| 2025-09-22 | 192.36 | 193.84 | 192.32 | 193.78 | +0.56% | 1,552,453 |
| 2025-09-19 | 192.73 | 192.91 | 191.71 | 192.71 | +0.36% | 1,500,912 |
| 2025-09-18 | 192.34 | 193.16 | 191.84 | 192.02 | +0.38% | 4,099,266 |
| 2025-09-17 | 190.93 | 192.16 | 190.07 | 191.29 | +0.26% | 3,811,630 |
| 2025-09-16 | 190.88 | 191.13 | 190.32 | 190.79 | -0.34% | 13,653,870 |
| 2025-09-15 | 191.16 | 191.50 | 190.97 | 191.44 | +0.33% | 948,895 |
| 2025-09-12 | 191.45 | 191.45 | 190.73 | 190.81 | -0.40% | 1,140,997 |
| 2025-09-11 | 190.05 | 191.75 | 190.04 | 191.57 | +1.06% | 1,082,467 |
| 2025-09-10 | 190.46 | 190.46 | 189.09 | 189.57 | -0.23% | 1,370,192 |
| 2025-09-09 | 189.74 | 190.12 | 189.15 | 190.00 | +0.15% | 957,321 |
| 2025-09-08 | 189.76 | 189.95 | 189.29 | 189.71 | +0.26% | 1,093,178 |
| 2025-09-05 | 190.12 | 190.64 | 188.33 | 189.22 | -0.59% | 1,321,903 |
| 2025-09-04 | 188.72 | 190.35 | 188.60 | 190.33 | +0.88% | 858,873 |
| 2025-09-03 | 188.19 | 188.71 | 187.82 | 188.67 | +0.57% | 887,379 |
| 2025-09-02 | 186.74 | 187.70 | 186.19 | 187.61 | -0.71% | 992,894 |
| 2025-08-29 | 189.22 | 189.47 | 188.50 | 188.95 | -0.39% | 675,381 |
| 2025-08-28 | 189.62 | 189.84 | 188.84 | 189.69 | +0.18% | 659,609 |
| 2025-08-27 | 188.87 | 189.56 | 188.87 | 189.35 | +0.15% | 633,561 |
| 2025-08-26 | 188.47 | 189.14 | 188.33 | 189.06 | +0.34% | 665,115 |
| 2025-08-25 | 188.95 | 189.23 | 188.41 | 188.41 | -0.50% | 758,892 |
| 2025-08-22 | 187.10 | 189.75 | 187.10 | 189.37 | +1.50% | 712,279 |
| 2025-08-21 | 186.44 | 187.16 | 185.96 | 186.56 | -0.32% | 823,251 |
| 2025-08-20 | 187.58 | 187.96 | 186.14 | 187.15 | -0.21% | 3,373,739 |
| 2025-08-19 | 188.22 | 188.66 | 187.27 | 187.55 | -0.29% | 1,211,796 |
| 2025-08-18 | 187.98 | 188.51 | 187.91 | 188.10 | -0.01% | 624,030 |
| 2025-08-15 | 188.64 | 188.88 | 187.91 | 188.11 | -0.27% | 716,197 |
| 2025-08-14 | 187.85 | 188.81 | 187.72 | 188.61 | -0.05% | 932,729 |
| 2025-08-13 | 187.78 | 188.74 | 187.78 | 188.70 | +0.79% | 704,034 |
| 2025-08-12 | 185.92 | 187.30 | 185.58 | 187.23 | +1.04% | 854,160 |
| 2025-08-11 | 185.60 | 186.11 | 184.96 | 185.30 | -0.19% | 864,205 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.24%). Worst month: Dec (-1.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI USA Quality Factor ETF's (QUAL) latest close?
225.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is QUAL's 52-week high and low?
227.16 high and 183.28 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI USA Quality Factor ETF's strongest and weakest month historically?
Historically, QUAL's strongest calendar month has been Nov (average +5.24%) and its weakest Dec (average -1.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.