iShares MSCI Intl Quality Factor ETF (IQLT) Historical Stock Data
39.37 ↓0.67 (-1.67%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IQLT is up 0.06% a day on average. There have been 18 days where iShares MSCI Intl Quality Factor ETF closed green and 12 days where IQLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 39.98 | 39.37 | ↓$0.61 (-1.53%) | 39.32 | 40.09 | 667.65K |
| 2024-09-05 | 40.08 | 40.04 | ↓$0.04 (-0.10%) | 39.90 | 40.16 | 483.65K |
| 2024-09-04 | 40.14 | 40.24 | ↑$0.10 (0.25%) | 40.14 | 40.42 | 1.24M |
| 2024-09-03 | 40.99 | 40.48 | ↓$0.51 (-1.24%) | 40.39 | 41.01 | 533.73K |
| 2024-08-30 | 41.23 | 41.23 | ↑$0.00 (0.00%) | 40.99 | 41.32 | 725.63K |
| 2024-08-29 | 41.17 | 41.14 | ↓$0.03 (-0.07%) | 41.11 | 41.39 | 703.69K |
| 2024-08-28 | 41.05 | 40.98 | ↓$0.07 (-0.17%) | 40.84 | 41.15 | 503.73K |
| 2024-08-27 | 40.98 | 41.11 | ↑$0.13 (0.32%) | 40.95 | 41.16 | 649.78K |
| 2024-08-26 | 41.05 | 41.00 | ↓$0.05 (-0.12%) | 40.92 | 41.09 | 1.63M |
| 2024-08-23 | 40.72 | 41.12 | ↑$0.40 (0.98%) | 40.66 | 41.14 | 472.89K |
| 2024-08-21 | 40.53 | 40.68 | ↑$0.15 (0.37%) | 40.48 | 40.75 | 1M |
| 2024-08-20 | 40.40 | 40.32 | ↓$0.08 (-0.20%) | 40.25 | 40.45 | 731.09K |
| 2024-08-19 | 40.13 | 40.39 | ↑$0.26 (0.65%) | 40.12 | 40.42 | 698.69K |
| 2024-08-16 | 39.80 | 39.95 | ↑$0.15 (0.38%) | 39.77 | 39.98 | 525.08K |
| 2024-08-15 | 39.58 | 39.72 | ↑$0.14 (0.35%) | 39.56 | 39.80 | 430.94K |
| 2024-08-14 | 39.15 | 39.27 | ↑$0.12 (0.31%) | 39.08 | 39.29 | 688.35K |
| 2024-08-13 | 38.72 | 39.09 | ↑$0.37 (0.96%) | 38.72 | 39.11 | 728.68K |
| 2024-08-12 | 38.47 | 38.49 | ↑$0.02 (0.05%) | 38.38 | 38.59 | 454.16K |
| 2024-08-09 | 38.23 | 38.51 | ↑$0.28 (0.73%) | 38.14 | 38.52 | 522.37K |
| 2024-08-08 | 38.05 | 38.33 | ↑$0.28 (0.74%) | 37.92 | 38.39 | 725.08K |
| 2024-08-07 | 38.15 | 37.66 | ↓$0.49 (-1.28%) | 37.65 | 38.27 | 0.99M |
| 2024-08-06 | 37.20 | 37.53 | ↑$0.33 (0.89%) | 37.13 | 37.78 | 1.85M |
| 2024-08-05 | 36.90 | 37.37 | ↑$0.47 (1.27%) | 36.87 | 37.60 | 2.46M |
| 2024-08-02 | 38.19 | 38.09 | ↓$0.10 (-0.26%) | 37.79 | 38.26 | 1.78M |
| 2024-08-01 | 39.22 | 38.67 | ↓$0.55 (-1.40%) | 38.47 | 39.33 | 1.17M |
| 2024-07-31 | 39.50 | 39.51 | ↑$0.01 (0.03%) | 39.39 | 39.68 | 1.93M |
| 2024-07-30 | 38.94 | 38.84 | ↓$0.10 (-0.26%) | 38.70 | 38.97 | 709.30K |
| 2024-07-29 | 38.88 | 38.76 | ↓$0.12 (-0.31%) | 38.66 | 38.91 | 448.50K |
| 2024-07-26 | 38.75 | 38.96 | ↑$0.21 (0.54%) | 38.73 | 39.02 | 0.98M |
| 2024-07-25 | 38.44 | 38.44 | ↑$0.00 (0.00%) | 38.27 | 38.80 | 2.87M |
Create an account or log in to view more rows.
$IQLT Nope
$IQLT BUY BUY BUY BUY
$IQLT I warned you all fairly you morons.
$IQLT i like the stock
$IQLT buy the dip were blasting off
$IQLT it begins tomorrow
$IQLT it's true....
$IQLT my lotto for earnings
$IQLT 5 minute looks sexy
$IQLT every dip gets bought up.