iShares MSCI USA Quality Factor ETF (QUAL)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	193.83	196.02	193.72	195.84	2,328,574	195.84
9/30/2025	193.05	194.62	192.97	194.50	1,080,284	194.50
9/29/2025	193.30	193.75	192.93	193.36	1,336,982	193.36
9/26/2025	191.57	192.68	191.32	192.60	1,036,900	192.60
9/25/2025	191.30	191.66	190.37	191.30	1,539,433	191.30
9/24/2025	192.93	192.95	191.90	192.20	1,162,458	192.20
9/23/2025	193.53	194.00	192.53	192.87	1,556,971	192.87
9/22/2025	192.36	193.84	192.32	193.78	1,552,453	193.78
9/19/2025	192.73	192.91	191.71	192.71	1,500,913	192.71
9/18/2025	192.34	193.16	191.84	192.02	4,099,268	192.02
9/17/2025	190.93	192.16	190.07	191.29	3,811,630	191.29
9/16/2025	190.88	191.13	190.32	190.79	13,653,732	190.79
9/15/2025	191.16	191.50	190.97	191.44	948,895	190.97
9/12/2025	191.45	191.45	190.73	190.81	1,140,997	190.34
9/11/2025	190.05	191.75	190.04	191.57	1,082,466	191.10
9/10/2025	190.46	190.46	189.09	189.57	1,370,245	189.11
9/09/2025	189.74	190.12	189.15	190.00	957,290	189.53
9/08/2025	189.76	189.95	189.29	189.71	1,093,178	189.25
9/05/2025	190.12	190.64	188.33	189.22	1,321,903	188.75
9/04/2025	188.72	190.35	188.60	190.33	858,873	189.86
9/03/2025	188.19	188.71	187.82	188.67	887,379	188.21
9/02/2025	186.74	187.70	186.19	187.61	992,893	187.15
8/29/2025	189.22	189.47	188.50	188.95	675,564	188.49
8/28/2025	189.62	189.84	188.84	189.69	659,693	189.22
8/27/2025	188.87	189.56	188.87	189.35	633,560	188.89
8/26/2025	188.47	189.13	188.33	189.06	665,115	188.60
8/25/2025	188.95	189.23	188.41	188.41	758,892	187.95
8/22/2025	187.10	189.75	187.10	189.37	712,279	188.90
8/21/2025	186.44	187.16	185.96	186.56	823,252	186.10
8/20/2025	187.58	187.96	186.14	187.15	3,373,739	186.69
8/19/2025	188.22	188.66	187.27	187.55	1,211,794	187.09
8/18/2025	187.98	188.51	187.91	188.10	623,990	187.64
8/15/2025	188.64	188.88	187.91	188.11	716,197	187.65
8/14/2025	187.85	188.81	187.72	188.61	932,729	188.15
8/13/2025	187.78	188.74	187.78	188.70	705,239	188.24
8/12/2025	185.92	187.30	185.58	187.23	854,214	186.77
8/11/2025	185.60	186.11	184.96	185.30	865,372	184.85
8/08/2025	184.60	185.77	184.60	185.65	966,118	185.19
8/07/2025	185.80	185.82	183.28	184.12	1,306,817	183.67
8/06/2025	184.36	185.63	184.23	185.39	1,195,431	184.94
8/05/2025	185.05	185.16	183.80	183.88	1,089,913	183.43
8/04/2025	183.29	185.50	183.29	185.45	1,087,292	185.00
8/01/2025	183.08	183.34	181.65	182.33	1,466,658	181.88
7/31/2025	186.20	186.56	183.82	184.12	1,796,885	183.67
7/30/2025	186.16	186.33	184.48	185.28	1,598,816	184.83
7/29/2025	186.74	186.85	185.87	186.03	991,226	185.57
7/28/2025	187.11	187.38	186.43	186.78	909,369	186.32
7/25/2025	186.40	187.04	186.31	186.89	933,123	186.43
7/24/2025	186.26	186.63	185.95	186.15	1,446,003	185.69
7/23/2025	185.60	186.25	185.03	186.25	1,000,198	185.79
7/22/2025	184.64	185.02	184.19	184.83	1,582,291	184.38
7/21/2025	184.31	185.22	184.24	184.42	885,029	183.97
7/18/2025	184.86	184.86	183.69	184.03	2,239,967	183.58
7/17/2025	183.43	184.68	183.30	184.48	1,649,176	184.03
7/16/2025	182.97	183.56	181.55	183.38	2,614,269	182.93
7/15/2025	184.72	184.72	182.60	182.62	1,406,807	182.17
7/14/2025	183.61	184.08	183.38	183.90	790,230	183.45
7/11/2025	184.12	184.22	183.62	183.86	1,169,315	183.41
7/10/2025	184.88	185.47	184.43	184.93	686,064	184.48
7/09/2025	184.20	185.04	183.89	184.94	943,061	184.49
7/08/2025	183.77	184.28	183.37	183.81	1,198,738	183.36
7/07/2025	184.47	184.72	182.74	183.60	1,379,491	183.15
7/03/2025	184.23	185.26	184.23	184.97	616,192	184.52
7/02/2025	183.13	183.83	183.06	183.94	1,420,568	183.48