Skip to main content
iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
25.40
+0.17 (0.68%)
Jun 27, 2025, 4:00 PM - Market closed

AQLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4325.4525.2725.4025.400.68%7,496
Jun 26, 202525.1625.2325.1625.2325.230.80%720
Jun 25, 202525.0825.1125.0325.0325.03-0.07%1,668
Jun 24, 202524.9225.0524.9225.0525.051.44%267
Jun 23, 202524.4124.6924.4124.6924.691.06%7,799
Jun 20, 202524.5724.5724.4324.4324.43-0.71%1,217
Jun 18, 202524.7824.7824.6124.6124.61-0.38%114,860
Jun 17, 202524.8524.8824.6024.7024.70-1.03%116,314
Jun 16, 202524.9825.0824.9624.9624.960.15%1,118
Jun 13, 202525.0725.0724.9224.9224.77-1.51%1,519
Jun 12, 202525.2225.3325.2225.3125.150.31%17,187
Jun 11, 202525.3725.4325.2025.2325.07-0.24%2,741
Jun 10, 202525.2425.2925.2425.2925.130.65%2,574
Jun 9, 202525.1525.2125.1225.1324.970.13%2,097
Jun 6, 202525.1325.1724.5725.0924.940.86%7,300
Jun 5, 202524.9625.0124.8724.8824.72-0.25%12,480
Jun 4, 202524.9124.9924.9024.9424.790.70%8,602
Jun 3, 202524.6924.7724.5824.7724.610.23%17,590
Jun 2, 202524.5824.7124.5024.7124.560.38%40,432
May 30, 202524.5424.6224.5424.6224.460.22%485
May 29, 202524.6824.7124.4824.5624.410.35%5,967
May 28, 202524.6124.6224.4824.4824.33-0.71%10,203
May 27, 202524.5924.7024.5724.6524.501.63%7,516
May 23, 202524.1424.3624.1424.2624.11-0.81%13,005
May 22, 202524.3924.6024.3524.4624.31-0.11%10,728
May 21, 202524.7524.8124.4824.4824.33-0.99%4,086
May 20, 202524.7724.7823.7424.7324.58-0.29%219,141
May 19, 202524.6924.8124.6924.8024.650.38%1,402
May 16, 202524.6224.7124.5824.7124.550.66%11,072
May 15, 202524.4824.6324.4824.5524.390.50%6,563
May 14, 202524.4824.5024.3724.4224.27-0.08%9,928
May 13, 202524.4424.5424.3424.4424.290.35%25,950
May 12, 202524.2724.3924.2424.3624.212.77%32,675
May 9, 202523.7823.8823.7023.7023.55-0.19%6,850
May 8, 202523.8223.9123.7523.7523.600.26%4,823
May 7, 202523.7023.7023.6523.6923.54-0.21%8,379
May 6, 202523.7724.4123.7323.7423.59-0.81%6,327
May 5, 202523.9824.0223.9323.9323.78-0.10%15,910
May 2, 202523.9323.9923.9323.9623.811.76%9,705
May 1, 202523.5323.6623.5123.5423.400.41%13,835
Apr 30, 202523.4223.4523.2623.4523.300.09%1,400
Apr 29, 202523.3123.4223.3123.4223.280.49%1,755
Apr 28, 202523.2323.3123.2323.3123.160.25%11,256
Apr 25, 202523.1023.2723.1023.2523.110.51%3,674
Apr 24, 202522.9623.1322.9223.1322.991.86%4,250
Apr 23, 202522.8322.8322.6822.7122.571.29%6,401
Apr 22, 202522.5122.5122.4222.4222.282.06%670
Apr 21, 202521.9821.9821.9721.9721.83-1.82%191
Apr 17, 202522.3322.6022.3322.3722.240.29%24,967
Apr 16, 202522.5622.5622.3122.3122.17-2.04%170