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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	42.23	42.43	42.43	42.43	42.23	3,800
August 12, 2025	41.94	42.16	42.16	42.16	41.89	4,800
August 11, 2025	41.83	41.68	41.68	41.86	41.68	6,700
August 08, 2025	41.63	41.72	41.72	41.74	41.58	8,100
August 07, 2025	41.63	41.32	41.32	41.63	41.22	12,900
August 06, 2025	41.5	41.62	41.62	41.71	41.4	9,300
August 05, 2025	41.77	41.37	41.37	41.77	41.37	13,400
August 01, 2025	41.31	41.1	41.1	41.31	40.99	10,232
July 31, 2025	42.01	41.71	41.71	42.21	41.71	21,046
July 30, 2025	42.01	41.88	41.88	42.01	41.7	15,900
July 29, 2025	41.92	41.84	41.84	41.96	41.84	1,902
July 28, 2025	41.97	41.88	41.88	41.97	41.85	6,800
July 25, 2025	41.88	41.86	41.86	41.88	41.86	1,300
July 24, 2025	41.45	41.55	41.55	41.55	41.45	6,512
July 23, 2025	41.2	41.37	41.37	41.39	41.2	14,342
July 22, 2025	41.22	41.08	41.08	41.22	41	8,834
July 21, 2025	41.41	41.25	41.25	41.44	41.25	18,800
July 18, 2025	41.34	41.29	41.29	41.34	41.21	15,826
July 17, 2025	41.28	41.43	41.43	41.46	41.28	7,900
July 16, 2025	41.03	41.02	41.02	41.12	40.62	29,528
July 15, 2025	41.12	40.98	40.98	41.14	40.98	9,000
July 14, 2025	41.13	41.18	41.18	41.22	41.07	5,645
July 11, 2025	41.16	41.14	41.14	41.16	41.05	10,800
July 10, 2025	41.31	41.3	41.3	41.44	41.3	3,300
July 09, 2025	41.26	41.37	41.37	41.37	41.23	2,736
July 08, 2025	41.13	41.1	41.1	41.19	41.06	6,211
July 07, 2025	41.13	41.01	41.01	41.13	40.92	10,400
July 04, 2025	40.95	40.78	40.78	41	40.78	2,000
July 03, 2025	40.98	41.11	41.11	41.11	40.86	6,500
July 02, 2025	40.88	40.86	40.86	40.94	40.75	13,544
June 30, 2025	40.7	40.76	40.76	40.77	40.52	4,500
June 27, 2025	40.57	40.66	40.66	40.75	40.51	20,700
June 26, 2025	40.02	40.18	40.18	40.19	40.02	6,211
June 25, 2025	40.34	40.21	40.21	40.4	40.21	2,834
June 24, 2025	40.09	40.29	40.23	40.29	40.06	6,900
June 23, 2025	39.68	39.91	39.85	39.92	39.53	10,144
June 20, 2025	39.69	39.5	39.44	39.7	39.41	56,700
June 19, 2025	39.47	39.34	39.28	39.5	39.34	2,801
June 18, 2025	39.72	39.59	39.53	39.8	39.58	15,900
June 17, 2025	39.8	39.7	39.64	39.85	39.7	26,300
June 16, 2025	39.74	39.87	39.81	39.97	39.74	32,926
June 13, 2025	40.07	39.54	39.48	40.07	39.54	21,000
June 12, 2025	40.14	40.26	40.2	40.26	40.13	51,200
June 11, 2025	40.53	40.32	40.26	40.53	40.2	28,400
June 10, 2025	40.35	40.48	40.42	40.52	40.27	15,500
June 09, 2025	40.37	40.22	40.16	40.37	40.21	10,500
June 06, 2025	40.33	40.4	40.34	40.42	40.24	13,532
June 05, 2025	39.98	40.09	40.03	40.29	39.93	33,500
June 04, 2025	40.22	40.17	40.11	40.26	40.14	4,847
June 03, 2025	39.82	40.12	40.06	40.14	39.82	5,117
June 02, 2025	39.39	39.82	39.76	39.82	39.36	28,900
May 30, 2025	39.8	39.73	39.67	39.86	39.44	15,405
May 29, 2025	40.04	39.9	39.84	40.04	39.81	9,231
May 28, 2025	40.15	39.85	39.79	40.15	39.85	6,300
May 27, 2025	39.72	40.08	40.02	40.08	39.72	7,833
May 26, 2025	39.53	39.51	39.45	39.53	39.51	608
May 23, 2025	39.06	39.03	39.03	39.17	38.99	24,970
May 22, 2025	39.87	39.82	39.82	40.05	39.82	9,900

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