iShares MSCI USA Quality Factor Index ETF - XQLT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	44.9	44.9	44.9	44.9	44.9	227
December 22, 2025	45	44.99	44.99	45	44.94	7,029
December 19, 2025	44.83	44.94	44.94	44.94	44.83	6,502
December 18, 2025	44.71	44.66	44.66	44.85	44.6	23,400
December 17, 2025	44.73	44.35	44.35	44.73	44.34	46,300
December 16, 2025	44.7	44.68	44.68	44.74	44.44	44,322
December 15, 2025	45.2	44.94	44.94	45.2	44.84	8,800
December 12, 2025	45.27	44.87	44.87	45.3	44.84	42,600
December 11, 2025	44.85	45.18	45.18	45.21	44.85	20,718
December 10, 2025	44.93	44.97	44.97	44.97	44.78	15,200
December 09, 2025	44.85	44.88	44.88	44.96	44.85	9,800
December 08, 2025	44.98	45	45	45.03	44.87	11,200
December 05, 2025	45.32	45.12	45.12	45.41	45.12	847
December 04, 2025	45.42	45.42	45.42	45.48	45.32	8,117
December 03, 2025	45.18	45.38	45.38	45.42	45.18	5,326
December 02, 2025	45.21	45.38	45.38	45.39	45.21	6,700
December 01, 2025	45.15	45.18	45.18	45.32	45.05	5,349
November 28, 2025	45.12	45.26	45.26	45.27	45.12	6,301
November 27, 2025	45.64	45.27	45.27	45.64	45.27	400
November 26, 2025	45.32	45.33	45.33	45.43	45.24	14,321
November 25, 2025	44.6	45.15	45.15	45.19	44.6	14,000
November 24, 2025	44.39	44.66	44.66	44.73	44.39	26,819
November 21, 2025	43.88	44.19	44.19	44.55	43.88	29,127
November 20, 2025	44.66	43.6	43.6	44.76	43.6	72,558
November 19, 2025	43.76	44.05	44.05	44.15	43.76	29,109
November 18, 2025	43.67	43.65	43.65	43.87	43.55	31,509
November 17, 2025	44.41	44.13	44.13	44.53	44	29,228
November 14, 2025	44.32	44.54	44.54	44.79	44.32	55,900
November 13, 2025	44.91	44.66	44.66	44.99	44.61	47,513
November 12, 2025	45.11	45.06	45.06	45.12	44.95	14,012
November 11, 2025	44.71	44.97	44.97	45.03	44.71	11,542
November 10, 2025	44.72	44.86	44.86	44.9	44.54	20,637
November 07, 2025	44.16	44.3	44.3	44.3	43.91	57,207
November 06, 2025	44.83	44.55	44.55	44.84	44.51	39,000
November 05, 2025	44.92	45.02	45.02	45.27	44.92	18,900
November 04, 2025	44.82	44.79	44.79	44.94	44.76	37,500
November 03, 2025	44.96	44.99	44.99	45.05	44.85	19,249
October 31, 2025	45.08	44.99	44.99	45.1	44.83	35,187
October 30, 2025	45.14	44.98	44.98	45.28	44.97	26,700
October 29, 2025	45.44	45.18	45.18	45.47	45.06	27,128
October 28, 2025	45.53	45.36	45.36	45.53	45.36	17,715
October 27, 2025	45.31	45.53	45.53	45.53	45.31	9,200
October 24, 2025	45.24	45.05	45.05	45.24	45.05	7,000
October 23, 2025	44.74	44.88	44.88	44.88	44.7	21,200
October 22, 2025	44.78	44.5	44.5	44.78	44.37	44,532
October 21, 2025	44.76	44.98	44.98	45.01	44.76	4,900
October 20, 2025	44.72	44.92	44.92	44.92	44.72	6,700
October 17, 2025	44.11	44.25	44.25	44.29	44.07	10,933
October 16, 2025	44.53	44.08	44.08	44.53	43.98	28,700
October 15, 2025	44.75	44.42	44.42	44.75	44.39	1,000
October 14, 2025	44.01	44.24	44.24	44.44	43.85	6,800
October 10, 2025	44.83	43.92	43.92	44.85	43.92	9,043
October 09, 2025	44.94	44.84	44.84	44.94	44.8	2,000
October 08, 2025	44.74	44.86	44.86	44.87	44.74	5,500
October 07, 2025	44.65	44.65	44.65	44.65	44.65	6,425
October 06, 2025	44.88	44.87	44.87	44.97	44.87	5,600
October 03, 2025	44.89	44.8	44.8	44.92	44.8	9,142
October 02, 2025	44.77	44.8	44.8	44.8	44.77	1,427
October 01, 2025	44.26	44.62	44.62	44.64	44.26	6,210
September 30, 2025	44.01	44.18	44.18	44.18	43.99	2,000

iShares MSCI USA Quality Factor Index ETF (XQLT.TO) TSX