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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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