MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QUAL — iShares MSCI USA Quality Factor ETF
Cboe BZXiShares MSCI USA Quality Factor ETF
$226.47
+0.59(+0.26%)
- O
- 226.55
- H
- 227.00
- L
- 226.18
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$226.47
Period Return+35.76%
Period High$227.32
Period Low$163.62
Avg Daily Volume1.60M
Total Trading Days365
QUAL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $226.55 | $227.00 | $226.18 | $226.47 | +$0.59 | +0.26% | 1,297,223 | $226.51 | $226.18 $227.00 |
| Oct 5, 2026 | $224.55 | $226.30 | $224.49 | $225.88 | +$1.40 | +0.62% | 837,341 | $225.48 | $224.49 $226.30 |
| Oct 2, 2026 | $225.46 | $225.46 | $224.02 | $224.48 | +$1.04 | +0.47% | 1,037,204 | $224.50 | $224.02 $225.46 |
| Oct 1, 2026 | $223.28 | $224.03 | $222.26 | $223.44 | +$1.20 | +0.54% | 1,847,918 | $223.17 | $222.26 $224.03 |
| Sep 30, 2026 | $223.55 | $224.36 | $222.24 | $222.24 | $-0.99 | -0.44% | 1,545,085 | $223.57 | $222.24 $224.36 |
| Sep 29, 2026 | $223.35 | $223.53 | $222.14 | $223.23 | +$0.36 | +0.16% | 1,352,338 | $222.76 | $222.14 $223.53 |
| Sep 28, 2026 | $223.06 | $223.81 | $222.09 | $222.87 | $-0.72 | -0.32% | 1,083,478 | $223.12 | $222.09 $223.81 |
| Sep 25, 2026 | $222.70 | $223.91 | $222.22 | $223.59 | +$1.04 | +0.47% | 761,953 | $223.23 | $222.22 $223.91 |
| Sep 24, 2026 | $221.63 | $223.03 | $221.44 | $222.55 | +$0.41 | +0.18% | 968,215 | $222.31 | $221.44 $223.03 |
| Sep 23, 2026 | $223.09 | $223.32 | $221.83 | $222.14 | $-0.93 | -0.42% | 925,972 | $222.27 | $221.83 $223.32 |
| Sep 22, 2026 | $222.93 | $223.35 | $222.61 | $223.07 | +$0.14 | +0.06% | 1,076,447 | $223.01 | $222.61 $223.35 |
| Sep 21, 2026 | $220.13 | $223.56 | $219.82 | $222.93 | +$3.75 | +1.71% | 933,450 | $222.11 | $219.82 $223.56 |
| Sep 18, 2026 | $219.02 | $219.38 | $218.08 | $219.18 | +$0.23 | +0.11% | 736,519 | $218.72 | $218.08 $219.38 |
| Sep 17, 2026 | $219.77 | $219.77 | $217.84 | $218.95 | +$1.58 | +0.73% | 916,445 | $218.53 | $217.84 $219.77 |
| Sep 16, 2026 | $219.47 | $219.47 | $216.31 | $217.37 | $-1.31 | -0.60% | 1,090,655 | $218.46 | $216.31 $219.47 |
| Sep 15, 2026 | $219.70 | $219.70 | $218.13 | $218.68 | $-1.47 | -0.67% | 1,470,445 | $218.55 | $218.13 $219.70 |
| Sep 14, 2026 | $219.35 | $220.82 | $219.35 | $220.15 | $-0.05 | -0.02% | 767,403 | $220.32 | $219.35 $220.82 |
| Sep 11, 2026 | $220.10 | $220.71 | $219.79 | $220.20 | +$1.78 | +0.81% | 1,025,961 | $220.41 | $219.79 $220.71 |
| Sep 10, 2026 | $218.63 | $218.98 | $217.92 | $218.42 | $-1.14 | -0.52% | 905,477 | $218.53 | $217.92 $218.98 |
| Sep 9, 2026 | $220.90 | $220.90 | $219.36 | $219.56 | $-1.23 | -0.56% | 1,410,938 | $219.90 | $219.36 $220.90 |
| Sep 8, 2026 | $221.97 | $222.00 | $220.46 | $220.79 | $-1.79 | -0.80% | 881,328 | $220.88 | $220.46 $222.00 |
| Sep 4, 2026 | $223.59 | $223.69 | $222.47 | $222.58 | $-0.88 | -0.39% | 615,255 | $222.96 | $222.47 $223.69 |
| Sep 3, 2026 | $222.28 | $223.67 | $222.05 | $223.46 | +$2.06 | +0.93% | 487,730 | $223.21 | $222.05 $223.67 |
| Sep 2, 2026 | $221.20 | $221.87 | $220.89 | $221.40 | +$0.41 | +0.19% | 1,304,253 | $221.53 | $220.89 $221.87 |
| Sep 1, 2026 | $221.35 | $222.01 | $220.52 | $220.99 | $-1.63 | -0.73% | 855,246 | $221.12 | $220.52 $222.01 |
| Aug 31, 2026 | $223.38 | $223.38 | $222.08 | $222.62 | $-1.00 | -0.45% | 834,404 | $222.51 | $222.08 $223.38 |
| Aug 28, 2026 | $224.66 | $225.31 | $223.37 | $223.62 | $-0.98 | -0.44% | 757,873 | $224.21 | $223.37 $225.31 |
| Aug 27, 2026 | $223.87 | $225.06 | $223.44 | $224.60 | +$0.78 | +0.35% | 1,262,017 | $224.59 | $223.44 $225.06 |
| Aug 26, 2026 | $223.77 | $224.29 | $223.31 | $223.82 | $-0.25 | -0.11% | 910,456 | $223.83 | $223.31 $224.29 |
| Aug 25, 2026 | $224.37 | $224.40 | $223.39 | $224.07 | +$0.27 | +0.12% | 550,296 | $223.90 | $223.39 $224.40 |