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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.43	45.66	45.66	45.75	45.4	47,140
February 19, 2026	45.32	45.4	45.4	45.45	45.16	62,700
February 18, 2026	45.3	45.51	45.51	45.61	45.25	33,800
February 17, 2026	45.13	45.03	45.03	45.17	44.79	62,300
February 13, 2026	44.92	44.86	44.86	45.12	44.79	92,000
February 12, 2026	45.2	44.62	44.62	45.29	44.62	60,100
February 11, 2026	45.4	45.2	45.2	45.4	45.13	16,600
February 10, 2026	45.16	45.08	45.08	45.22	45.07	22,000
February 09, 2026	45.14	45.22	45.22	45.23	45.09	29,000
February 06, 2026	44.99	45.45	45.45	45.47	44.96	22,440
February 05, 2026	44.57	44.59	44.59	44.8	44.5	58,128
February 04, 2026	45.01	44.99	44.99	45.24	44.8	83,925
February 03, 2026	45.35	44.85	44.85	45.38	44.64	47,600
February 02, 2026	45.18	45.49	45.49	45.6	45.18	12,000
January 30, 2026	44.91	45.04	45.04	45.04	44.76	41,100
January 29, 2026	45.12	45.11	45.11	45.14	44.81	79,000
January 28, 2026	45.26	45.26	45.26	45.34	45.18	33,226
January 27, 2026	45.43	45.28	45.28	45.45	45.21	14,985
January 26, 2026	45.49	45.63	45.63	45.7	45.48	3,800
January 23, 2026	45.56	45.35	45.35	45.56	45.35	5,033
January 22, 2026	45.91	45.63	45.63	45.91	45.63	23,016
January 21, 2026	45.24	45.62	45.62	45.83	45.13	44,629
January 20, 2026	45.22	45.05	45.05	45.46	45.04	26,700
January 19, 2026	45.77	45.78	45.78	45.78	45.71	1,200
January 16, 2026	46.15	46.22	46.22	46.35	46.13	21,500
January 15, 2026	46.41	46.17	46.17	46.41	46.13	11,500
January 14, 2026	46.01	45.93	45.93	46.01	45.69	25,200
January 13, 2026	46.31	46.09	46.09	46.31	46.04	15,121
January 12, 2026	46.17	46.31	46.31	46.35	46.06	14,441
January 09, 2026	46.18	46.38	46.38	46.44	46.07	26,720
January 08, 2026	45.59	45.85	45.85	45.92	45.55	14,847
January 07, 2026	45.76	45.7	45.7	45.88	45.63	14,618
January 06, 2026	45.37	45.78	45.78	45.79	45.37	8,800
January 05, 2026	45.14	45.22	45.22	45.4	45.14	24,000
January 02, 2026	44.81	44.65	44.65	44.82	44.44	17,226
December 31, 2025	44.86	44.53	44.53	44.86	44.53	7,825
December 30, 2025	44.84	44.78	44.78	44.84	44.78	5,229
December 29, 2025	44.97	44.97	44.86	44.97	44.82	7,431
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

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