iShares MSCI USA Quality Factor ETF (QUAL)

Historical Prices For iShares MSCI USA Quality Factor ETF (QUAL)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	190.12	190.64	188.33	189.22	1,321,903	189.22
9/04/2025	188.72	190.35	188.60	190.33	858,873	190.33
9/03/2025	188.19	188.71	187.82	188.67	887,379	188.67
9/02/2025	186.74	187.70	186.19	187.61	992,893	187.61
8/29/2025	189.22	189.47	188.50	188.95	675,564	188.95
8/28/2025	189.62	189.84	188.84	189.69	659,693	189.69
8/27/2025	188.87	189.56	188.87	189.35	633,560	189.35
8/26/2025	188.47	189.13	188.33	189.06	665,115	189.06
8/25/2025	188.95	189.23	188.41	188.41	758,892	188.41
8/22/2025	187.10	189.75	187.10	189.37	712,279	189.37
8/21/2025	186.44	187.16	185.96	186.56	823,252	186.56
8/20/2025	187.58	187.96	186.14	187.15	3,373,739	187.15
8/19/2025	188.22	188.66	187.27	187.55	1,211,794	187.55
8/18/2025	187.98	188.51	187.91	188.10	623,990	188.10
8/15/2025	188.64	188.88	187.91	188.11	716,197	188.11
8/14/2025	187.85	188.81	187.72	188.61	932,729	188.61
8/13/2025	187.78	188.74	187.78	188.70	705,239	188.70
8/12/2025	185.92	187.30	185.58	187.23	854,214	187.23
8/11/2025	185.60	186.11	184.96	185.30	865,372	185.30
8/08/2025	184.60	185.77	184.60	185.65	966,118	185.65
8/07/2025	185.80	185.82	183.28	184.12	1,306,817	184.12
8/06/2025	184.36	185.63	184.23	185.39	1,195,431	185.39
8/05/2025	185.05	185.16	183.80	183.88	1,089,913	183.88
8/04/2025	183.29	185.50	183.29	185.45	1,087,292	185.45
8/01/2025	183.08	183.34	181.65	182.33	1,466,658	182.33
7/31/2025	186.20	186.56	183.82	184.12	1,796,885	184.12
7/30/2025	186.16	186.33	184.48	185.28	1,598,816	185.28
7/29/2025	186.74	186.85	185.87	186.03	991,226	186.03
7/28/2025	187.11	187.38	186.43	186.78	909,369	186.78
7/25/2025	186.40	187.04	186.31	186.89	933,123	186.89
7/24/2025	186.26	186.63	185.95	186.15	1,446,003	186.15
7/23/2025	185.60	186.25	185.03	186.25	1,000,198	186.25
7/22/2025	184.64	185.02	184.19	184.83	1,582,291	184.83
7/21/2025	184.31	185.22	184.24	184.42	885,029	184.42
7/18/2025	184.86	184.86	183.69	184.03	2,239,967	184.03
7/17/2025	183.43	184.68	183.30	184.48	1,649,176	184.48
7/16/2025	182.97	183.56	181.55	183.38	2,614,269	183.38
7/15/2025	184.72	184.72	182.60	182.62	1,406,807	182.62
7/14/2025	183.61	184.08	183.38	183.90	790,230	183.90
7/11/2025	184.12	184.22	183.62	183.86	1,169,315	183.86
7/10/2025	184.88	185.47	184.43	184.93	686,064	184.93
7/09/2025	184.20	185.04	183.89	184.94	943,061	184.94
7/08/2025	183.77	184.28	183.37	183.81	1,198,738	183.81
7/07/2025	184.47	184.72	182.74	183.60	1,379,491	183.60
7/03/2025	184.23	185.26	184.23	184.97	616,192	184.97
7/02/2025	183.13	183.83	183.06	183.94	1,420,568	183.94
7/01/2025	182.46	183.87	182.43	183.43	1,450,118	183.43
6/30/2025	182.24	183.13	181.77	182.82	1,095,219	182.82
6/27/2025	180.88	182.30	180.66	181.59	1,126,354	181.59
6/26/2025	179.80	180.50	179.36	180.37	975,320	180.37
6/25/2025	179.86	179.92	179.01	179.37	1,032,660	179.37
6/24/2025	178.84	179.84	178.46	179.61	974,495	179.61
6/23/2025	175.66	177.69	175.21	177.60	978,472	177.60
6/20/2025	177.17	177.20	175.20	175.64	1,103,806	175.64
6/18/2025	178.15	178.41	176.33	176.58	1,341,499	176.58
6/17/2025	178.79	179.22	177.61	177.79	901,416	177.79
6/16/2025	179.00	180.24	178.92	179.51	922,993	179.51
6/13/2025	179.32	179.97	177.83	178.28	1,251,893	177.89
6/12/2025	180.21	181.19	180.12	181.19	932,282	180.80
6/11/2025	181.42	181.73	179.95	180.57	1,270,824	180.18
6/10/2025	179.88	181.24	179.88	181.15	1,181,990	180.76
6/09/2025	180.64	180.82	179.74	179.74	910,034	179.35
6/06/2025	180.39	180.87	179.71	180.40	652,278	180.01