iShares MSCI Global Quality Factor ETF (AQLT)
BATS: AQLT · Real-Time Price · USD
26.16
+0.13 (0.48%)
Aug 13, 2025, 4:00 PM - Market closed
AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.18 | 26.18 | 26.12 | 26.16 | 26.16 | 0.48% | 7,558 |
| Aug 12, 2025 | 25.89 | 26.03 | 25.89 | 26.03 | 26.03 | 1.19% | 251 |
| Aug 11, 2025 | 25.79 | 25.84 | 25.72 | 25.72 | 25.72 | -0.26% | 324 |
| Aug 8, 2025 | 25.75 | 25.79 | 25.71 | 25.79 | 25.79 | 1.01% | 4,065 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.49 | 25.53 | 25.53 | -0.21% | 5,409 |
| Aug 6, 2025 | 25.49 | 25.63 | 25.49 | 25.59 | 25.59 | 0.52% | 3,104 |
| Aug 5, 2025 | 25.58 | 25.59 | 25.45 | 25.45 | 25.45 | -0.64% | 5,198 |
| Aug 4, 2025 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | 1.57% | 256 |
| Aug 1, 2025 | 25.25 | 25.31 | 25.13 | 25.22 | 25.22 | -0.99% | 11,921 |
| Jul 31, 2025 | 25.70 | 25.73 | 25.47 | 25.47 | 25.47 | -0.43% | 11,976 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.51 | 25.58 | 25.58 | -0.41% | 9,147 |
| Jul 29, 2025 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -0.54% | 755 |
| Jul 28, 2025 | 25.89 | 25.89 | 25.79 | 25.83 | 25.83 | -0.49% | 62,397 |
| Jul 25, 2025 | 25.90 | 25.97 | 25.90 | 25.95 | 25.95 | 0.17% | 18,954 |
| Jul 24, 2025 | 25.93 | 25.96 | 25.91 | 25.91 | 25.91 | 0.02% | 667 |
| Jul 23, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.91% | 1,062 |
| Jul 22, 2025 | 25.58 | 25.67 | 25.58 | 25.67 | 25.67 | 0.16% | 1,314 |
| Jul 21, 2025 | 25.71 | 25.72 | 25.63 | 25.63 | 25.63 | 0.30% | 6,479 |
| Jul 18, 2025 | 25.60 | 25.60 | 25.52 | 25.55 | 25.55 | -0.36% | 974 |
| Jul 17, 2025 | 25.56 | 25.65 | 25.55 | 25.65 | 25.65 | 0.59% | 1,620 |
| Jul 16, 2025 | 25.44 | 25.50 | 25.42 | 25.50 | 25.50 | -0.01% | 18,685 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.49 | 25.50 | 25.50 | -0.22% | 1,122 |
| Jul 14, 2025 | 25.54 | 25.58 | 25.50 | 25.56 | 25.56 | 0.03% | 2,206 |
| Jul 11, 2025 | 25.55 | 25.57 | 25.53 | 25.55 | 25.55 | -0.58% | 498 |
| Jul 10, 2025 | 25.62 | 25.73 | 25.61 | 25.70 | 25.70 | 0.11% | 1,187 |
| Jul 9, 2025 | 25.67 | 25.67 | 25.58 | 25.67 | 25.67 | 0.56% | 11,034 |
| Jul 8, 2025 | 25.51 | 25.56 | 25.50 | 25.53 | 25.53 | 0.17% | 11,117 |
| Jul 7, 2025 | 25.61 | 25.61 | 25.44 | 25.48 | 25.48 | -0.89% | 15,971 |
| Jul 3, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.71 | 0.46% | 131 |
| Jul 2, 2025 | 25.49 | 25.59 | 25.49 | 25.59 | 25.59 | 0.31% | 679 |
| Jul 1, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 0.05% | 2,086 |
| Jun 30, 2025 | 25.44 | 25.57 | 25.42 | 25.50 | 25.50 | 0.39% | 62,590 |
| Jun 27, 2025 | 25.43 | 25.45 | 25.27 | 25.40 | 25.40 | 0.68% | 7,496 |
| Jun 26, 2025 | 25.16 | 25.23 | 25.16 | 25.23 | 25.23 | 0.80% | 720 |
| Jun 25, 2025 | 25.08 | 25.11 | 25.03 | 25.03 | 25.03 | -0.07% | 1,668 |
| Jun 24, 2025 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | 1.44% | 267 |
| Jun 23, 2025 | 24.41 | 24.69 | 24.41 | 24.69 | 24.69 | 1.06% | 7,799 |
| Jun 20, 2025 | 24.57 | 24.57 | 24.43 | 24.43 | 24.43 | -0.71% | 1,217 |
| Jun 18, 2025 | 24.78 | 24.78 | 24.61 | 24.61 | 24.61 | -0.38% | 114,860 |
| Jun 17, 2025 | 24.85 | 24.88 | 24.60 | 24.70 | 24.70 | -1.03% | 116,314 |
| Jun 16, 2025 | 24.98 | 25.08 | 24.96 | 24.96 | 24.96 | 0.15% | 1,118 |
| Jun 13, 2025 | 25.07 | 25.07 | 24.92 | 24.92 | 24.77 | -1.51% | 1,519 |
| Jun 12, 2025 | 25.22 | 25.33 | 25.22 | 25.31 | 25.15 | 0.31% | 17,187 |
| Jun 11, 2025 | 25.37 | 25.43 | 25.20 | 25.23 | 25.07 | -0.24% | 2,741 |
| Jun 10, 2025 | 25.24 | 25.29 | 25.24 | 25.29 | 25.13 | 0.65% | 2,574 |
| Jun 9, 2025 | 25.15 | 25.21 | 25.12 | 25.13 | 24.97 | 0.13% | 2,097 |
| Jun 6, 2025 | 25.13 | 25.17 | 24.57 | 25.09 | 24.94 | 0.86% | 7,300 |
| Jun 5, 2025 | 24.96 | 25.01 | 24.87 | 24.88 | 24.72 | -0.25% | 12,480 |
| Jun 4, 2025 | 24.91 | 24.99 | 24.90 | 24.94 | 24.79 | 0.70% | 8,602 |
| Jun 3, 2025 | 24.69 | 24.77 | 24.58 | 24.77 | 24.61 | 0.23% | 17,590 |