iShares MSCI USA Quality Factor ETF (QUAL)
224.08
+0.28
(+0.13%)
USD |
BATS |
Aug 25, 16:00
224.08
0.00 (0.00%)
After-Hours: 17:27
QUAL Price : 224.08 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 223.03 | 223.88 | 222.73 | 223.80 | 571885.0 |
| Aug 21, 2026 | 223.37 | 223.73 | 222.54 | 223.22 | 739967.0 |
| Aug 20, 2026 | 223.24 | 223.98 | 222.17 | 222.30 | 776419.0 |
| Aug 19, 2026 | 224.60 | 225.98 | 224.16 | 224.35 | 1.075M |
| Aug 18, 2026 | 223.63 | 224.47 | 223.61 | 224.10 | 727827.0 |
| Aug 17, 2026 | 225.65 | 225.65 | 224.56 | 224.63 | 680349.0 |
| Aug 14, 2026 | 226.49 | 226.83 | 225.60 | 225.84 | 683796.0 |
| Aug 13, 2026 | 226.48 | 227.32 | 226.25 | 227.18 | 757719.0 |
| Aug 12, 2026 | 225.84 | 225.97 | 224.98 | 225.45 | 777975.0 |
| Aug 11, 2026 | 226.56 | 226.56 | 224.97 | 225.15 | 1.175M |
| Aug 10, 2026 | 226.08 | 226.38 | 225.44 | 225.74 | 837270.0 |
| Aug 07, 2026 | 225.67 | 226.08 | 225.14 | 225.69 | 737254.0 |
| Aug 06, 2026 | 225.00 | 225.25 | 224.22 | 224.97 | 667606.0 |
| Aug 05, 2026 | 226.95 | 227.16 | 224.58 | 224.83 | 1.135M |
| Aug 04, 2026 | 222.15 | 225.35 | 221.93 | 224.83 | 1.191M |
| Aug 03, 2026 | 219.92 | 221.92 | 219.92 | 221.74 | 752639.0 |
| Jul 31, 2026 | 218.59 | 219.84 | 216.86 | 219.32 | 1.349M |
| Jul 30, 2026 | 219.00 | 219.22 | 217.11 | 218.92 | 1.536M |
| Jul 29, 2026 | 217.37 | 219.51 | 215.91 | 215.98 | 1.254M |
| Jul 28, 2026 | 217.69 | 219.12 | 217.60 | 218.46 | 1.094M |
| Jul 27, 2026 | 218.32 | 218.82 | 216.53 | 217.26 | 941075.0 |
| Jul 24, 2026 | 215.90 | 218.17 | 215.89 | 216.81 | 635709.0 |
| Jul 23, 2026 | 215.24 | 216.48 | 215.20 | 216.00 | 672414.0 |
| Jul 22, 2026 | 217.54 | 218.12 | 217.11 | 217.34 | 760360.0 |
| Jul 21, 2026 | 218.19 | 218.49 | 217.39 | 218.13 | 960343.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median