MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IQLT — iShares MSCI Intl Quality Factor ETF
NYSE ArcaiShares MSCI Intl Quality Factor ETF
$49.80
+0.60(+1.22%)
- O
- 49.63
- H
- 49.86
- L
- 49.52
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.80
Period Return+23.57%
Period High$52.36
Period Low$40.06
Avg Daily Volume1.98M
Total Trading Days365
IQLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.63 | $49.86 | $49.52 | $49.80 | +$0.60 | +1.22% | 2,149,316 | $49.70 | $49.52 $49.86 |
| Oct 1, 2026 | $49.32 | $49.43 | $48.99 | $49.20 | $-0.27 | -0.55% | 3,008,627 | $49.15 | $48.99 $49.43 |
| Sep 30, 2026 | $49.89 | $49.92 | $49.40 | $49.47 | $-0.34 | -0.68% | 3,425,345 | $49.67 | $49.40 $49.92 |
| Sep 29, 2026 | $49.77 | $49.84 | $49.47 | $49.81 | $-0.11 | -0.22% | 1,839,336 | $49.67 | $49.47 $49.84 |
| Sep 28, 2026 | $49.85 | $50.16 | $49.70 | $49.92 | $-0.22 | -0.44% | 1,106,626 | $49.92 | $49.70 $50.16 |
| Sep 25, 2026 | $49.95 | $50.16 | $49.78 | $50.14 | +$0.36 | +0.72% | 1,493,707 | $50.02 | $49.78 $50.16 |
| Sep 24, 2026 | $49.78 | $49.98 | $49.55 | $49.78 | $-0.21 | -0.42% | 2,203,552 | $49.76 | $49.55 $49.98 |
| Sep 23, 2026 | $50.29 | $50.30 | $49.82 | $49.99 | $-0.75 | -1.48% | 1,279,583 | $50.03 | $49.82 $50.30 |
| Sep 22, 2026 | $50.64 | $50.87 | $50.46 | $50.74 | +$0.19 | +0.38% | 1,663,318 | $50.62 | $50.46 $50.87 |
| Sep 21, 2026 | $50.50 | $50.63 | $50.32 | $50.55 | +$0.47 | +0.94% | 1,361,132 | $50.53 | $50.32 $50.63 |
| Sep 18, 2026 | $50.11 | $50.12 | $49.90 | $50.08 | $-0.27 | -0.54% | 988,999 | $50.01 | $49.90 $50.12 |
| Sep 17, 2026 | $50.45 | $50.55 | $50.32 | $50.35 | +$0.42 | +0.84% | 918,647 | $50.39 | $50.32 $50.55 |
| Sep 16, 2026 | $50.40 | $50.42 | $49.67 | $49.93 | $-0.15 | -0.30% | 924,836 | $50.11 | $49.67 $50.42 |
| Sep 15, 2026 | $50.11 | $50.12 | $49.89 | $50.08 | $-0.08 | -0.16% | 1,771,877 | $50.03 | $49.89 $50.12 |
| Sep 14, 2026 | $50.13 | $50.44 | $50.03 | $50.16 | $-0.32 | -0.63% | 1,459,569 | $50.27 | $50.03 $50.44 |
| Sep 11, 2026 | $50.65 | $50.68 | $50.44 | $50.48 | +$0.29 | +0.58% | 1,473,076 | $50.51 | $50.44 $50.68 |
| Sep 10, 2026 | $50.40 | $50.50 | $50.14 | $50.19 | $-0.41 | -0.81% | 1,498,838 | $50.24 | $50.14 $50.50 |
| Sep 9, 2026 | $50.93 | $50.97 | $50.55 | $50.60 | $-0.66 | -1.29% | 1,334,246 | $50.67 | $50.55 $50.97 |
| Sep 8, 2026 | $51.47 | $51.58 | $51.24 | $51.26 | $-0.33 | -0.64% | 1,253,259 | $51.40 | $51.24 $51.58 |
| Sep 4, 2026 | $51.35 | $51.71 | $51.35 | $51.59 | +$0.01 | +0.02% | 1,258,958 | $51.57 | $51.35 $51.71 |
| Sep 3, 2026 | $51.44 | $51.65 | $51.29 | $51.58 | +$0.49 | +0.96% | 1,381,468 | $51.53 | $51.29 $51.65 |
| Sep 2, 2026 | $51.00 | $51.09 | $50.92 | $51.09 | +$0.23 | +0.45% | 1,302,834 | $51.02 | $50.92 $51.09 |
| Sep 1, 2026 | $51.19 | $51.26 | $50.78 | $50.86 | $-0.61 | -1.19% | 1,727,873 | $50.99 | $50.78 $51.26 |
| Aug 31, 2026 | $51.79 | $51.85 | $51.38 | $51.47 | $-0.20 | -0.39% | 825,780 | $51.50 | $51.38 $51.85 |
| Aug 28, 2026 | $52.16 | $52.22 | $51.60 | $51.67 | $-0.27 | -0.52% | 784,951 | $51.79 | $51.60 $52.22 |
| Aug 27, 2026 | $51.97 | $51.99 | $51.71 | $51.94 | $-0.12 | -0.23% | 1,077,262 | $51.86 | $51.71 $51.99 |
| Aug 26, 2026 | $52.30 | $52.36 | $52.05 | $52.06 | $-0.28 | -0.53% | 1,209,037 | $52.17 | $52.05 $52.36 |
| Aug 25, 2026 | $52.23 | $52.36 | $52.16 | $52.34 | +$0.37 | +0.71% | 3,137,124 | $52.26 | $52.16 $52.36 |
| Aug 24, 2026 | $51.94 | $52.04 | $51.88 | $51.97 | $-0.09 | -0.17% | 647,517 | $51.96 | $51.88 $52.04 |
| Aug 21, 2026 | $51.96 | $52.13 | $51.94 | $52.06 | +$0.43 | +0.83% | 810,631 | $52.04 | $51.94 $52.13 |