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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	44.05	43.94	43.94	44.05	43.88	1,402
September 26, 2025	43.8	43.88	43.88	43.89	43.67	3,900
September 25, 2025	43.54	43.55	43.55	43.58	43.51	2,210
September 24, 2025	43.74	43.67	43.67	43.77	43.62	8,400
September 23, 2025	43.83	43.71	43.64	43.83	43.66	10,949
September 22, 2025	43.52	43.84	43.77	43.84	43.52	1,122
September 19, 2025	43.49	43.35	43.35	43.49	43.27	10,800
September 18, 2025	43.42	43.39	43.39	43.57	43.34	8,300
September 17, 2025	43.15	43.13	43.13	43.17	42.98	14,508
September 16, 2025	42.85	42.99	42.99	42.99	42.85	15,533
September 15, 2025	43.27	43.05	43.05	43.27	43.03	21,107
September 12, 2025	43.26	43.19	43.19	43.26	43.19	4,700
September 11, 2025	43.22	43.34	43.34	43.34	43.22	2,117
September 10, 2025	42.92	42.95	42.95	42.95	42.84	4,400
September 09, 2025	42.78	42.94	42.94	42.94	42.78	2,200
September 08, 2025	42.76	42.8	42.8	42.86	42.76	2,400
September 05, 2025	42.93	42.8	42.8	42.93	42.6	6,580
September 04, 2025	42.71	42.94	42.94	42.94	42.71	7,324
September 03, 2025	42.46	42.51	42.51	42.51	42.35	11,229
September 02, 2025	42.11	42.18	42.24	42.19	42.05	2,541
August 29, 2025	42.5	42.35	42.35	42.5	42.34	3,200
August 28, 2025	42.46	42.64	42.64	42.64	42.46	15,031
August 27, 2025	42.8	42.68	42.68	42.82	42.68	8,727
August 26, 2025	42.69	42.71	42.71	42.71	42.63	21,200
August 25, 2025	42.67	42.7	42.7	42.75	42.67	1,208
August 22, 2025	42.54	42.78	42.78	42.89	42.54	5,400
August 21, 2025	42.47	42.35	42.35	42.47	42.27	2,600
August 20, 2025	42.46	42.46	42.46	42.46	42.15	11,000
August 19, 2025	42.57	42.46	42.46	42.68	42.45	4,127
August 18, 2025	42.48	42.45	42.45	42.48	42.44	2,200
August 15, 2025	42.55	42.5	42.5	42.55	42.46	8,744
August 14, 2025	42.45	42.59	42.59	42.6	42.45	4,600

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