Get the Stockscreener App
225.84
0.59%
-1.34
iShares MSCI USA Quality Factor ETF Stock (QUAL) Price History
The historical daily chart and data for iShares MSCI USA Quality Factor ETF stock (QUAL), show that the latest closing stock price as of August 14, 2026, is $225.84.
- iShares MSCI USA Quality Factor ETF all-time high stock price is $227.32, occurred on August 13, 2026.
- The lowest iShares MSCI USA Quality Factor ETF stock price recorded was $41.10 on August 24, 2015. Since then, iShares MSCI USA Quality Factor ETF's stock price has risen over 449.49% to $225.84 now.
- The 52-week high stock price for QUAL is $227.32, representing a 0.66% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for QUAL is $185.88, indicating a -17.69% decrease from the current share price, occurred on March 30, 2026.
- The closing price of iShares MSCI USA Quality Factor ETF (QUAL) stock in the beginning of 2025 was $145.15. The stock closed the year at $113.96, a loss of over -21.49% for the year.
The table below shows more information about QUAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $226.8 | $225.6 | $1.23 | 683,471.0 | -0.59% |
| Aug 13, 2026 | $227.3 | $226.2 | $1.07 | 757,053.0 | +0.77% |
| Aug 12, 2026 | $226.0 | $225.0 | $0.99 | 774,124.0 | +0.13% |
| Aug 11, 2026 | $226.6 | $225.0 | $1.59 | 1,174,544.0 | -0.26% |
| Aug 10, 2026 | $226.4 | $225.4 | $0.945 | 835,444.0 | +0.02% |
| Aug 07, 2026 | $226.1 | $225.1 | $0.9436 | 737,109.0 | +0.32% |
| Aug 06, 2026 | $225.2 | $224.2 | $1.03 | 662,607.0 | +0.06% |
| Aug 05, 2026 | $227.2 | $224.6 | $2.58 | 1,129,088.0 | +0.00% |
| Aug 04, 2026 | $225.3 | $221.9 | $3.42 | 1,188,570.0 | +1.39% |
| Aug 03, 2026 | $221.9 | $219.9 | $2.00 | 751,535.0 | +1.13% |
| Jul 31, 2026 | $219.8 | $216.9 | $2.98 | 1,340,672.0 | +0.16% |
| Jul 30, 2026 | $219.2 | $217.1 | $2.11 | 1,534,296.0 | +1.36% |
| Jul 29, 2026 | $219.5 | $215.9 | $3.60 | 1,252,624.0 | -1.14% |
| Jul 28, 2026 | $219.1 | $217.6 | $1.52 | 1,085,823.0 | +0.55% |
| Jul 27, 2026 | $218.8 | $216.5 | $2.29 | 940,864.0 | +0.21% |
| Jul 24, 2026 | $218.2 | $215.9 | $2.28 | 634,511.0 | +0.38% |
| Jul 23, 2026 | $216.5 | $215.2 | $1.29 | 671,012.0 | -0.62% |
| Jul 22, 2026 | $218.1 | $217.1 | $1.01 | 758,616.0 | -0.36% |
| Jul 21, 2026 | $218.5 | $217.4 | $1.10 | 959,523.0 | +0.55% |
| Jul 20, 2026 | $218.6 | $216.8 | $1.78 | 730,643.0 | -0.43% |
| Jul 17, 2026 | $218.7 | $217.4 | $1.37 | 920,148.0 | -1.26% |
| Jul 16, 2026 | $221.2 | $219.5 | $1.67 | 1,270,815.0 | +0.39% |
iShares MSCI USA Quality Factor ETF Stock (QUAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI USA Quality Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QUAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI USA Quality Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI USA Quality Factor ETF Stock (QUAL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $227.3 | $219.9 | $7.40 | 9,377,016.0 | +3.00% |
| Jul, 2026 | $221.2 | $215.2 | $5.97 | 24,538,706.0 | -0.08% |
| Jun, 2026 | $220.2 | $210.6 | $9.59 | 33,413,702.0 | +1.83% |
| May, 2026 | $216.4 | $205.3 | $11.09 | 52,868,926.0 | +3.98% |
| Apr, 2026 | $207.7 | $190.3 | $17.43 | 23,411,316.0 | +8.05% |
| Mar, 2026 | $205.3 | $185.9 | $19.44 | 56,368,493.0 | -6.37% |
| Feb, 2026 | $205.7 | $198.9 | $6.75 | 36,855,006.0 | +1.21% |
| Jan, 2026 | $205.5 | $198.2 | $7.30 | 33,803,009.0 | +1.91% |
iShares MSCI USA Quality Factor ETF Stock (QUAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $201.7 | $196.4 | $5.29 | 30,624,443.0 | +1.02% |
| Nov, 2025 | $198.2 | $189.2 | $9.00 | 63,515,023.0 | +0.91% |
| Oct, 2025 | $200.0 | $190.7 | $9.22 | 34,329,156.0 | +0.93% |
| Sep, 2025 | $194.6 | $186.2 | $8.43 | 42,954,344.0 | +2.94% |
| Aug, 2025 | $189.8 | $181.7 | $8.19 | 21,311,012.0 | +2.62% |
| Jul, 2025 | $187.4 | $181.6 | $5.83 | 28,296,761.0 | +0.71% |
| Jun, 2025 | $183.1 | $175.2 | $7.94 | 21,096,152.0 | +3.25% |
| May, 2025 | $179.8 | $169.2 | $10.62 | 29,580,382.0 | +4.54% |
| Apr, 2025 | $173.1 | $148.3 | $24.72 | 44,697,364.0 | -0.89% |
| Mar, 2025 | $182.5 | $167.2 | $15.31 | 33,440,108.0 | -5.88% |
| Feb, 2025 | $186.2 | $178.1 | $8.10 | 29,702,181.0 | -0.98% |
| Jan, 2025 | $185.8 | $174.8 | $11.00 | 27,225,631.0 | +2.96% |
iShares MSCI USA Quality Factor ETF Stock (QUAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $187.3 | $177.0 | $10.24 | 18,793,904.0 | -3.62% |
| Nov, 2024 | $185.7 | $176.4 | $9.22 | 22,211,521.0 | +5.03% |
| Oct, 2024 | $183.4 | $176.4 | $7.01 | 19,197,952.0 | -1.61% |
| Sep, 2024 | $180.0 | $170.2 | $9.76 | 19,695,475.0 | +0.85% |
| Aug, 2024 | $178.1 | $160.7 | $17.40 | 19,187,739.0 | +3.49% |
| Jul, 2024 | $176.2 | $166.9 | $9.29 | 21,803,122.0 | +0.60% |
| Jun, 2024 | $173.8 | $164.4 | $9.42 | 19,718,706.0 | +3.03% |
| May, 2024 | $167.4 | $155.8 | $11.56 | 21,673,585.0 | +5.59% |
| Apr, 2024 | $164.7 | $154.2 | $10.52 | 27,021,192.0 | -4.50% |
| Mar, 2024 | $166.2 | $159.7 | $6.55 | 43,161,182.0 | +2.54% |
| Feb, 2024 | $161.2 | $150.8 | $10.37 | 24,635,911.0 | +6.50% |
| Jan, 2024 | $152.9 | $144.3 | $8.67 | 47,343,019.0 | +2.28% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):