Dark

AQLT
iShares MSCI Global Quality Factor ETF
stock BATS ETF

Market Open

Jul 30, 2026 10:48:02 AM EDT

30.78USD+0.617%(+30.78)24,742

30.80Bid 31.16Ask 0.36Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

30.52USD-1.501%(-0.46)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	30.7800	30.7800	30.7800	30.7800	+0.868%	24,742	0.000%
2026-07-29	30.8090	30.8090	30.5151	30.5151	-1.509%	31,663	+0.868%
2026-07-28	30.8800	31.0300	30.7960	30.9825	+0.158%	3,494	-0.654%
2026-07-27	31.2100	31.2100	30.7300	30.9336	+0.375%	22,599	-0.497%
2026-07-24	30.9000	31.0800	30.7700	30.8179	-0.074%	81,855	-0.123%
2026-07-23	30.8700	30.9100	30.8408	30.8408	-0.993%	3,873	-0.197%
2026-07-22	31.2400	31.2750	31.1500	31.1500	-0.128%	79,942	-1.188%
2026-07-21	31.1100	31.2900	31.1100	31.1900	+0.885%	18,677	-1.315%
2026-07-20	31.2100	31.2100	30.9165	30.9165	-0.334%	5,063	-0.442%
2026-07-17	30.9600	31.3200	30.8900	31.0200	-1.005%	18,476	-0.774%
2026-07-16	31.5100	31.5100	31.3350	31.3350	-0.724%	3,475	-1.771%
2026-07-15	31.5200	31.5887	31.4200	31.5634	+0.530%	7,417	-2.482%
2026-07-14	31.4000	31.4800	31.3800	31.3969	+0.263%	58,544	-1.965%
2026-07-13	31.5600	31.5600	31.3146	31.3146	-0.935%	5,519	-1.707%
2026-07-10	31.5100	31.6900	31.5000	31.6100	+0.341%	114,260	-2.626%
2026-07-09	31.4500	31.5500	31.4500	31.5025	+0.970%	4,810	-2.293%
2026-07-08	31.1700	31.3100	31.1400	31.2000	-0.414%	274,119	-1.346%
2026-07-07	31.4000	31.4200	31.2600	31.3298	-0.792%	26,742	-1.755%
2026-07-06	31.6700	31.6799	31.5500	31.5800	+0.608%	4,572	-2.533%
2026-07-02	31.5900	31.6800	31.1900	31.3892	+0.061%	78,910	-1.941%
2026-07-01	31.5400	31.5400	31.3500	31.3700	-0.492%	19,006	-1.881%
2026-06-30	31.2500	32.2399	30.6800	31.5251	+0.987%	208,920	-2.364%
2026-06-29	31.0200	31.2600	30.9200	31.2170	+1.701%	47,807	-1.400%
2026-06-26	30.5300	30.9200	30.5300	30.6950	-0.130%	229,515	+0.277%
2026-06-25	30.8200	30.9600	30.6100	30.7350	+0.130%	103,461	+0.146%
2026-06-24	30.8100	30.8599	30.6299	30.6950	-0.153%	63,525	+0.277%
2026-06-23	30.6900	30.8700	30.6700	30.7420	-1.927%	2,156	+0.124%
2026-06-22	31.5400	31.7900	31.3190	31.3459	-0.013%	9,239	-1.805%
2026-06-18	31.4300	31.5200	31.3500	31.3500	+0.814%	17,737	-1.818%
2026-06-17	31.4700	31.6500	31.0950	31.0968	-0.832%	31,553	-1.019%
2026-06-16	31.5200	31.5350	31.3577	31.3577	-0.616%	20,971	-1.842%
2026-06-15	31.5900	31.6400	31.5300	31.5520	+1.215%	26,711	-2.447%
2026-06-12	31.0400	31.2800	31.0400	31.1732	+0.107%	9,402	-1.261%
2026-06-11	30.6200	31.1900	30.6200	31.1400	+2.265%	8,809	-1.156%
2026-06-10	30.8650	30.8800	30.4502	30.4502	-1.481%	33,353	+1.083%
2026-06-09	31.2700	31.3300	30.4001	30.9080	-0.088%	37,448	-0.414%
2026-06-08	31.1300	31.2100	30.9000	30.9352	+0.602%	14,087	-0.502%
2026-06-05	31.4100	31.4100	30.7200	30.7500	-3.001%	8,640	+0.098%
2026-06-04	31.3900	31.7014	31.3900	31.7014	+0.337%	12,207	-2.906%
2026-06-03	31.5500	31.6900	31.4650	31.5948	-0.366%	18,765	-2.579%
2026-06-02	31.6600	31.7900	31.6011	31.7110	+0.460%	7,176	-2.936%
2026-06-01	31.5700	31.6600	31.4500	31.5658	-0.266%	3,859	-2.489%
2026-05-29	31.7600	31.7600	31.5800	31.6500	-0.032%	19,810	-2.749%
2026-05-28	31.4899	31.7700	31.4899	31.6600	+0.147%	134,502	-2.780%
2026-05-27	31.6200	31.7000	31.5700	31.6134	-0.017%	20,353	-2.636%
2026-05-26	31.6900	31.6900	31.5000	31.6189	+0.815%	24,581	-2.653%
2026-05-22	31.3600	31.4050	31.3150	31.3634	+0.596%	15,283	-1.860%
2026-05-21	30.9000	31.2300	30.9000	31.1776	+0.298%	26,630	-1.275%
2026-05-20	30.7500	31.1300	30.7300	31.0850	+1.271%	33,867	-0.981%
2026-05-19	30.6300	30.8800	30.3424	30.6950	-0.438%	22,290	+0.277%
2026-05-18	31.0600	31.0600	30.7700	30.8300	-0.387%	26,376	-0.162%
2026-05-15	30.9900	31.1300	30.9100	30.9497	-1.434%	57,928	-0.548%
2026-05-14	31.2000	31.4400	31.2000	31.4000	+0.741%	15,272	-1.975%
2026-05-13	30.9241	31.2500	30.9241	31.1689	+0.916%	14,135	-1.248%
2026-05-12	30.7500	30.8860	30.6900	30.8860	-0.500%	2,452	-0.343%
2026-05-11	31.0300	31.0900	30.9600	31.0411	-0.162%	6,247	-0.841%
2026-05-08	31.0300	31.1700	31.0220	31.0916	+0.555%	8,096	-1.002%
2026-05-07	31.1600	31.1600	30.8800	30.9200	-0.643%	65,820	-0.453%
2026-05-06	30.8600	31.1400	30.8600	31.1200	+2.145%	13,992	-1.093%
2026-05-05	30.4400	30.5000	30.3200	30.4666	+0.614%	5,643	+1.029%
2026-05-04	30.4500	30.4500	30.1800	30.2806	-0.535%	6,217	+1.649%
2026-05-01	31.3600	31.3600	30.4434	30.4434	-0.099%	3,856	+1.106%
2026-04-30	30.1000	30.4737	30.0950	30.4737	+1.480%	8,973	+1.005%
2026-04-29	30.0700	30.1200	29.9800	30.0294	-0.284%	16,504	+2.500%
2026-04-28	30.1095	30.1800	30.0400	30.1150	-0.691%	14,951	+2.208%
2026-04-27	30.4000	30.4000	30.2400	30.3244	-0.117%	2,097	+1.502%
2026-04-24	30.1003	30.4100	30.1003	30.3600	+1.403%	5,495	+1.383%
2026-04-23	30.0700	30.2100	29.7600	29.9400	-0.729%	15,420	+2.806%
2026-04-22	30.0800	30.1600	30.0500	30.1600	+1.039%	4,969	+2.056%
2026-04-21	30.2200	30.2400	29.8300	29.8500	-1.355%	11,633	+3.116%
2026-04-20	30.2900	30.4000	30.1201	30.2600	-0.083%	51,457	+1.718%
2026-04-17	30.2000	30.3500	30.2000	30.2850	+1.559%	4,020	+1.634%
2026-04-16	29.8700	29.9100	29.7300	29.8200	-0.298%	13,183	+3.219%
2026-04-15	29.7400	29.9091	29.7300	29.9091	+0.383%	90,735	+2.912%
2026-04-14	30.2200	30.2200	29.6100	29.7950	+1.493%	6,211	+3.306%
2026-04-13	29.0900	29.3567	29.0600	29.3567	+0.537%	6,071	+4.848%
2026-04-10	29.3265	29.3400	29.1500	29.2000	+0.133%	11,782	+5.411%
2026-04-09	28.8700	29.2400	28.8700	29.1611	+0.555%	6,370	+5.552%
2026-04-08	28.9500	29.0100	28.9100	29.0002	+3.654%	3,909	+6.137%
2026-04-07	27.8600	27.9779	27.6300	27.9779	+0.049%	54,884	+10.015%
2026-04-06	27.9300	28.0200	27.8800	27.9643	+0.320%	11,804	+10.069%
2026-04-02	27.4800	27.9600	27.4800	27.8750	-0.235%	9,984	+10.422%
2026-04-01	27.8800	28.0600	27.8500	27.9408	+1.090%	6,727	+10.161%
2026-03-31	27.1600	27.6395	27.0731	27.6395	+3.039%	6,360	+11.362%
2026-03-30	27.0600	27.0600	26.7000	26.8243	+0.013%	21,101	+14.747%
2026-03-27	27.0800	27.1400	26.8150	26.8208	-1.539%	33,089	+14.762%
2026-03-26	27.6600	27.7100	27.2400	27.2400	-2.610%	9,090	+12.996%
2026-03-25	28.0600	28.0800	27.8300	27.9700	+0.898%	17,006	+10.046%
2026-03-24	27.5900	27.9300	27.5800	27.7211	-0.748%	34,759	+11.035%
2026-03-23	27.9600	28.1800	27.8200	27.9300	+1.897%	25,763	+10.204%
2026-03-20	27.7400	27.7400	27.3200	27.4100	-1.809%	12,506	+12.295%
2026-03-19	27.7300	28.0400	27.7300	27.9150	-0.361%	6,554	+10.263%
2026-03-18	28.3000	28.3500	28.0162	28.0162	-1.600%	21,228	+9.865%
2026-03-17	28.6400	28.6400	28.4257	28.4717	+0.288%	11,077	+8.107%
2026-03-16	28.4100	28.4900	28.3350	28.3900	+1.120%	10,632	+8.418%
2026-03-13	28.4700	28.5300	28.0500	28.0756	-0.547%	14,300	+9.633%
2026-03-12	28.5100	28.5500	28.2300	28.2300	-2.027%	4,931	+9.033%
2026-03-11	28.8800	28.9300	28.7050	28.8140	-0.159%	25,455	+6.823%
2026-03-10	28.8500	29.7400	28.7600	28.8600	-0.345%	30,948	+6.653%
2026-03-09	28.2100	28.9800	28.1100	28.9600	+1.614%	83,869	+6.285%
2026-03-06	28.4900	28.6300	28.4500	28.5000	-1.588%	10,938	+8.000%
2026-03-05	29.1400	29.1600	28.7200	28.9600	-1.432%	18,767	+6.285%
2026-03-04	29.2600	29.4300	29.2600	29.3807	+0.888%	11,120	+4.763%
2026-03-03	28.6950	29.2500	28.6950	29.1221	-1.681%	20,456	+5.693%
2026-03-02	29.4200	29.7800	29.4200	29.6200	-0.586%	8,866	+3.916%
2026-02-27	29.6390	29.8100	29.5601	29.7947	+0.016%	8,779	+3.307%
2026-02-26	30.0700	30.0900	29.6100	29.7900	-0.797%	17,251	+3.323%
2026-02-25	29.9100	30.0800	29.8900	30.0293	+0.990%	6,527	+2.500%
2026-02-24	29.6400	29.7700	29.6400	29.7350	+1.174%	9,424	+3.514%
2026-02-23	29.5700	29.5700	29.3500	29.3900	-0.872%	6,662	+4.729%
2026-02-20	29.5100	29.6800	29.4950	29.6484	+0.858%	13,997	+3.817%
2026-02-19	29.3200	29.4000	29.3001	29.3961	-0.281%	13,196	+4.708%
2026-02-18	29.4200	29.6600	29.3411	29.4789	+0.371%	8,411	+4.414%
2026-02-17	29.3000	29.4435	29.0900	29.3700	+0.239%	62,823	+4.801%
2026-02-13	29.3300	29.4600	29.1900	29.3000	+0.480%	15,616	+5.051%
2026-02-12	29.6500	29.9700	29.1500	29.1600	-1.586%	52,186	+5.556%
2026-02-11	29.5900	29.7400	29.5410	29.6300	+0.339%	21,146	+3.881%
2026-02-10	29.6800	29.8500	29.5300	29.5300	-0.324%	61,437	+4.233%
2026-02-09	29.5150	29.6900	29.4800	29.6259	+0.478%	25,780	+3.896%
2026-02-06	29.0800	30.1800	29.0800	29.4850	+2.046%	22,601	+4.392%
2026-02-05	28.9000	29.2300	28.8000	28.8939	-0.674%	24,385	+6.528%
2026-02-04	29.4300	29.4300	29.0350	29.0900	-0.476%	17,616	+5.810%
2026-02-03	29.5200	29.5200	29.0900	29.2292	-0.983%	7,747	+5.306%
2026-02-02	29.4100	29.5400	29.4100	29.5193	+0.748%	26,236	+4.271%
2026-01-30	29.4000	29.4300	29.2400	29.3000	-0.880%	10,653	+5.051%
2026-01-29	29.5500	29.6000	29.1600	29.5600	+0.308%	14,455	+4.127%
2026-01-28	29.5400	29.5800	29.3600	29.4692	-0.038%	5,836	+4.448%
2026-01-27	29.5100	29.5800	29.4560	29.4805	+0.479%	7,477	+4.408%
2026-01-26	29.3000	29.4000	29.3000	29.3400	+0.684%	16,028	+4.908%
2026-01-23	29.0200	29.1750	29.0200	29.1407	+0.456%	14,161	+5.625%
2026-01-22	28.9900	29.0900	28.9600	29.0084	+0.539%	3,758	+6.107%
2026-01-21	28.6600	28.9400	28.6200	28.8529	+1.272%	15,358	+6.679%
2026-01-20	28.6250	28.7350	28.4700	28.4904	-1.727%	32,252	+8.036%
2026-01-16	29.0100	29.0400	28.9700	28.9910	+0.089%	27,533	+6.171%
2026-01-15	29.0500	29.0890	28.9651	28.9651	+0.260%	20,714	+6.266%
2026-01-14	28.8500	28.8900	28.7250	28.8900	-0.117%	19,310	+6.542%
2026-01-13	28.9900	29.0000	28.8400	28.9239	-0.279%	25,870	+6.417%
2026-01-12	28.8300	29.0300	28.8300	29.0049	+0.502%	7,884	+6.120%
2026-01-09	28.9100	29.0100	28.8000	28.8600	+0.470%	37,676	+6.653%
2026-01-08	28.7100	28.7500	28.6750	28.7251	-0.113%	3,117	+7.154%
2026-01-07	28.8700	28.9100	28.7575	28.7575	-0.286%	15,910	+7.033%
2026-01-06	28.6200	28.8800	28.6200	28.8400	+0.938%	11,112	+6.727%
2026-01-05	28.5000	28.6580	28.5000	28.5720	+0.900%	76,271	+7.728%
2026-01-02	28.3100	28.3171	28.1700	28.3171	+0.744%	22,747	+8.698%
2025-12-31	28.1700	28.2200	28.1081	28.1081	-0.326%	10,554	+9.506%
2025-12-30	28.3400	28.4650	28.1900	28.2000	-0.512%	27,414	+9.149%
2025-12-29	28.3800	28.3900	28.2500	28.3452	-0.281%	14,866	+8.590%
2025-12-26	28.4200	28.4450	28.4100	28.4250	+0.047%	1,434	+8.285%
2025-12-24	28.3899	28.4600	28.3899	28.4117	+0.459%	2,500	+8.336%
2025-12-23	28.2800	28.3100	28.2200	28.2818	+0.395%	7,847	+8.833%
2025-12-22	28.2000	28.2100	28.1470	28.1706	+0.527%	23,217	+9.263%
2025-12-19	28.1400	28.1400	28.0024	28.0230	+0.643%	2,662	+9.838%
2025-12-18	27.8200	28.0200	27.8200	27.8441	+0.804%	51,068	+10.544%
2025-12-17	27.9240	27.9240	27.6220	27.6220	-1.279%	9,371	+11.433%
2025-12-16	27.9300	27.9900	27.8800	27.9800	-0.779%	17,370	+10.007%
2025-12-15	28.1600	28.2150	28.1600	28.1998	+0.325%	593	+9.150%
2025-12-12	28.2300	28.2300	28.0550	28.1084	-0.906%	9,444	+9.505%
2025-12-11	28.2599	28.4400	28.2000	28.3653	+0.231%	27,793	+8.513%
2025-12-10	28.1250	28.3100	28.1000	28.3000	+0.839%	41,938	+8.763%
2025-12-09	28.1500	28.1500	28.0300	28.0645	-0.209%	7,182	+9.676%
2025-12-08	28.2700	28.2700	28.1000	28.1234	-0.441%	26,991	+9.446%
2025-12-05	28.4000	28.4000	28.2480	28.2480	+0.129%	659	+8.963%
2025-12-04	28.2400	28.2400	28.1200	28.2115	+0.111%	19,826	+9.104%
2025-12-03	28.0900	28.2216	28.0900	28.1801	+0.341%	11,563	+9.226%
2025-12-02	28.0300	28.1300	28.0300	28.0843	+0.377%	13,209	+9.599%
2025-12-01	28.0200	28.1600	27.9500	27.9789	-0.407%	26,272	+10.011%
2025-11-28	28.0200	28.0931	28.0200	28.0931	+0.298%	212	+9.564%
2025-11-26	27.9000	28.0352	27.9000	28.0097	+1.018%	19,597	+9.891%
2025-11-25	27.4300	27.7273	27.4300	27.7273	+0.983%	4,128	+11.010%
2025-11-24	27.1600	27.4900	27.1600	27.4574	+1.419%	9,359	+12.101%
2025-11-21	26.8550	27.2400	26.8150	27.0731	+1.177%	5,159	+13.692%
2025-11-20	27.4600	27.5500	26.7581	26.7581	-1.449%	24,332	+15.031%
2025-11-19	27.2200	27.2200	27.1516	27.1516	+0.363%	628	+13.363%
2025-11-18	26.9951	27.0885	26.9400	27.0534	-0.555%	1,290	+13.775%
2025-11-17	27.5300	27.5300	27.1212	27.2044	-0.587%	1,832	+13.143%
2025-11-14	27.2100	27.6200	27.2100	27.3650	-0.628%	46,148	+12.479%
2025-11-13	27.7999	27.7999	27.5200	27.5378	-1.115%	3,625	+11.774%
2025-11-12	27.8300	27.8484	27.8244	27.8484	+0.119%	1,398	+10.527%
2025-11-11	27.7000	27.8300	27.7000	27.8153	+0.308%	21,962	+10.659%
2025-11-10	27.5734	27.7300	27.5734	27.7300	+1.844%	2,536	+10.999%
2025-11-07	27.0600	27.2278	26.9700	27.2278	-0.118%	6,202	+13.046%
2025-11-06	27.5200	27.7000	27.2300	27.2600	-1.286%	9,876	+12.913%
2025-11-05	27.4950	27.6480	27.4950	27.6150	+0.766%	9,601	+11.461%
2025-11-04	27.3800	27.6200	27.3800	27.4050	-1.225%	18,295	+12.315%
2025-11-03	27.9100	27.9100	27.7200	27.7450	-0.209%	55,991	+10.939%
2025-10-31	27.9500	27.9500	27.7150	27.8030	-0.176%	3,076	+10.707%
2025-10-30	27.9500	28.0200	27.8519	27.8519	-0.493%	25,261	+10.513%
2025-10-29	28.1400	28.1750	27.9900	27.9900	-0.298%	9,643	+9.968%
2025-10-28	28.0000	28.1000	28.0000	28.0737	+0.162%	2,905	+9.640%
2025-10-27	27.9550	28.0300	27.9400	28.0282	+1.065%	12,394	+9.818%
2025-10-24	27.7500	27.8100	27.7329	27.7329	+0.513%	5,128	+10.987%
2025-10-23	27.6200	27.6200	27.5913	27.5913	+0.431%	2,355	+11.557%
2025-10-22	27.6000	27.6800	27.4200	27.4728	-0.551%	11,793	+12.038%
2025-10-21	27.6200	27.6600	27.5900	27.6249	-0.043%	116,978	+11.421%
2025-10-20	27.6250	27.6700	27.5906	27.6367	+1.179%	9,421	+11.374%
2025-10-17	27.1700	27.3600	27.1200	27.3147	+0.567%	7,873	+12.687%
2025-10-16	27.3200	27.3200	27.0800	27.1606	-0.253%	49,767	+13.326%
2025-10-15	27.3600	27.3600	27.2200	27.2296	+0.590%	739	+13.039%
2025-10-14	27.0500	27.1800	27.0350	27.0700	-0.413%	28,778	+13.705%
2025-10-13	27.1500	27.1823	27.1200	27.1823	+1.360%	614	+13.235%
2025-10-10	27.3950	27.3950	26.8176	26.8176	-2.501%	3,112	+14.775%
2025-10-09	27.5300	27.5700	27.4600	27.5056	-0.330%	20,570	+11.904%
2025-10-08	27.5700	27.6183	27.5700	27.5966	+0.607%	7,194	+11.535%
2025-10-07	27.6090	27.6400	27.4100	27.4300	-0.580%	70,335	+12.213%
2025-10-06	27.4800	27.6300	27.4800	27.5900	+0.650%	127,749	+11.562%
2025-10-03	27.3700	27.5600	27.3700	27.4118	+0.268%	17,356	+12.287%
2025-10-02	27.3600	27.4100	27.3000	27.3385	-0.005%	52,191	+12.588%
2025-10-01	27.3400	27.4100	27.3200	27.3399	+0.792%	15,951	+12.583%
2025-09-30	27.0100	27.1250	27.0100	27.1250	+0.573%	1,686	+13.475%
2025-09-29	27.0600	27.0800	26.9487	26.9704	+0.387%	1,587	+14.125%
2025-09-26	26.7600	26.8665	26.7600	26.8665	+0.208%	1,581	+14.566%
2025-09-25	26.8400	26.8800	26.7800	26.8106	-0.658%	4,132	+14.805%
2025-09-24	26.9400	26.9900	26.9300	26.9882	-0.660%	38,357	+14.050%
2025-09-23	27.3039	27.3039	27.1400	27.1674	-0.409%	4,671	+13.298%
2025-09-22	27.1100	27.2789	27.1100	27.2789	+0.645%	4,959	+12.834%
2025-09-19	27.0200	27.1041	27.0200	27.1041	+0.052%	3,945	+13.562%
2025-09-18	27.0200	27.1400	27.0200	27.0900	+0.986%	11,485	+13.621%
2025-09-17	26.8900	26.8900	26.8200	26.8255	-0.030%	12,199	+14.742%
2025-09-16	26.8300	26.8335	26.8300	26.8335	+0.218%	561	+14.707%
2025-09-15	26.7700	26.7750	26.7118	26.7750	+0.580%	1,242	+14.958%
2025-09-12	26.6200	26.6550	26.5900	26.6205	-0.470%	7,355	+15.625%
2025-09-11	26.7461	26.7461	26.7461	26.7461	+0.822%	153	+15.082%
2025-09-10	26.4880	26.5800	26.4880	26.5281	-0.022%	18,353	+16.028%
2025-09-09	26.4480	26.5339	26.4300	26.5339	+0.469%	2,786	+16.003%
2025-09-08	26.4400	26.4400	26.4100	26.4100	+0.261%	154	+16.547%
2025-09-05	26.4900	26.5000	26.2700	26.3413	-0.083%	679	+16.851%
2025-09-04	26.2800	26.3632	26.1710	26.3632	+0.892%	2,517	+16.754%
2025-09-03	26.2200	26.2500	26.1200	26.1301	+0.556%	9,599	+17.795%
2025-09-02	25.8800	25.9995	25.7800	25.9856	-0.522%	29,107	+18.450%
2025-08-29	26.1150	26.1393	26.1100	26.1219	-0.790%	9,992	+17.832%
2025-08-28	26.3300	26.3588	26.2900	26.3300	+0.218%	47,113	+16.901%
2025-08-27	26.2000	26.2727	26.1600	26.2727	+0.360%	52,762	+17.156%
2025-08-26	26.1000	26.1900	26.0800	26.1785	+0.169%	15,238	+17.577%
2025-08-25	26.2200	26.2300	26.1343	26.1343	-0.251%	42,165	+17.776%
2025-08-22	26.2100	26.2100	26.2000	26.2000	+1.378%	121	+17.481%
2025-08-21	25.8438	25.8438	25.8438	25.8438	-0.318%	0	+19.100%
2025-08-20	25.8598	25.9262	25.7700	25.9262	-0.342%	11,360	+18.722%
2025-08-19	26.0500	26.0500	26.0152	26.0152	-0.428%	11,458	+18.315%
2025-08-18	26.1700	26.1700	26.0500	26.1270	+0.004%	5,246	+17.809%
2025-08-15	26.1650	26.1650	26.1259	26.1259	+0.005%	445	+17.814%
2025-08-14	26.0900	26.1247	26.0900	26.1247	-0.116%	1,373	+17.820%
2025-08-13	26.1800	26.1800	26.1200	26.1550	+0.486%	7,558	+17.683%
2025-08-12	25.8900	26.0285	25.8900	26.0285	+1.192%	251	+18.255%
2025-08-11	25.7900	25.8400	25.7218	25.7218	-0.256%	324	+19.665%
2025-08-08	25.7500	25.7877	25.7106	25.7877	+1.009%	4,065	+19.359%
2025-08-07	25.6600	25.6600	25.4900	25.5300	-0.215%	5,409	+20.564%
2025-08-06	25.4900	25.6300	25.4900	25.5851	+0.522%	3,104	+20.304%
2025-08-05	25.5756	25.5900	25.4522	25.4522	-0.639%	5,198	+20.933%
2025-08-04	25.5200	25.6158	25.5200	25.6158	+1.569%	256	+20.160%
2025-08-01	25.2500	25.3100	25.1300	25.2202	-0.983%	11,921	+22.045%
2025-07-31	25.6980	25.7299	25.4706	25.4706	-0.428%	11,976	+20.845%
2025-07-30	25.7100	25.7100	25.5050	25.5801	-0.408%	9,147	+20.328%
2025-07-29	25.7391	25.7400	25.6850	25.6850	-0.541%	755	+19.836%
2025-07-28	25.8850	25.8850	25.7900	25.8247	-0.491%	62,397	+19.188%
2025-07-25	25.8950	25.9650	25.8950	25.9520	+0.171%	18,954	+18.604%
2025-07-24	25.9300	25.9550	25.9077	25.9077	+0.013%	667	+18.806%
2025-07-23	25.8000	25.9043	25.8000	25.9043	+0.915%	1,062	+18.822%
2025-07-22	25.5800	25.6695	25.5800	25.6695	+0.162%	1,314	+19.909%
2025-07-21	25.7100	25.7200	25.6279	25.6279	+0.297%	6,479	+20.103%
2025-07-18	25.6000	25.6000	25.5153	25.5521	-0.363%	974	+20.460%
2025-07-17	25.5636	25.6500	25.5450	25.6453	+0.590%	1,620	+20.022%
2025-07-16	25.4400	25.5000	25.4200	25.4950	-0.013%	18,685	+20.730%
2025-07-15	25.5950	25.5950	25.4900	25.4983	-0.222%	1,122	+20.714%
2025-07-14	25.5400	25.5800	25.5000	25.5550	+0.032%	2,206	+20.446%
2025-07-11	25.5500	25.5700	25.5300	25.5467	-0.577%	498	+20.485%
2025-07-10	25.6200	25.7300	25.6100	25.6950	+0.108%	1,187	+19.790%
2025-07-09	25.6650	25.6672	25.5750	25.6672	+0.559%	11,034	+19.920%
2025-07-08	25.5100	25.5606	25.5000	25.5245	+0.166%	11,117	+20.590%
2025-07-07	25.6100	25.6100	25.4400	25.4822	-0.887%	15,971	+20.790%
2025-07-03	25.6950	25.7103	25.6950	25.7103	+0.461%	131	+19.719%
2025-07-02	25.4850	25.5922	25.4850	25.5922	+0.312%	679	+20.271%
2025-07-01	25.5150	25.5220	25.5126	25.5126	+0.049%	2,086	+20.646%
2025-06-30	25.4350	25.5681	25.4150	25.5000	+0.388%	62,590	+20.706%
2025-06-27	25.4299	25.4450	25.2700	25.4015	+0.682%	7,496	+21.174%
2025-06-26	25.1550	25.2295	25.1550	25.2295	+0.801%	720	+22.000%
2025-06-25	25.0800	25.1100	25.0291	25.0291	-0.070%	1,668	+22.977%
2025-06-24	24.9200	25.0466	24.9200	25.0466	+1.435%	267	+22.891%
2025-06-23	24.4071	24.6922	24.4071	24.6922	+1.060%	7,799	+24.655%
2025-06-20	24.5700	24.5700	24.4333	24.4333	-0.704%	1,217	+25.976%
2025-06-18	24.7790	24.7800	24.6065	24.6065	-0.387%	114,860	+25.089%
2025-06-17	24.8500	24.8750	24.6000	24.7020	-1.030%	116,314	+24.605%
2025-06-16	24.9800	25.0750	24.9591	24.9591	+0.150%	1,118	+23.322%
2025-06-13	25.0700	25.0700	24.9217	24.9217	-1.515%	1,519	+23.507%
2025-06-12	25.2190	25.3250	25.2190	25.3050	+0.311%	17,187	+21.636%
2025-06-11	25.3700	25.4300	25.2000	25.2266	-0.244%	2,741	+22.014%
2025-06-10	25.2350	25.2900	25.2350	25.2883	+0.650%	2,574	+21.716%
2025-06-09	25.1515	25.2100	25.1200	25.1250	+0.126%	2,097	+22.507%
2025-06-06	25.1300	25.1693	24.5700	25.0934	+0.865%	7,300	+22.662%
2025-06-05	24.9600	25.0100	24.8700	24.8783	-0.250%	12,480	+23.722%
2025-06-04	24.9100	24.9900	24.9000	24.9406	+0.701%	8,602	+23.413%
2025-06-03	24.6889	24.7671	24.5800	24.7671	+0.231%	17,590	+24.278%
2025-06-02	24.5800	24.7100	24.5000	24.7100	+0.379%	40,432	+24.565%
2025-05-30	24.5350	24.6166	24.5350	24.6166	+0.215%	485	+25.038%
2025-05-29	24.6795	24.7100	24.4800	24.5638	+0.353%	5,967	+25.306%
2025-05-28	24.6100	24.6200	24.4775	24.4775	-0.710%	10,203	+25.748%
2025-05-27	24.5900	24.7000	24.5700	24.6525	+1.625%	7,516	+24.855%
2025-05-23	24.1410	24.3600	24.1410	24.2583	-0.811%	13,005	+26.884%
2025-05-22	24.3900	24.6000	24.3500	24.4566	-0.110%	10,728	+25.856%
2025-05-21	24.7500	24.8100	24.4836	24.4836	-0.990%	4,086	+25.717%
2025-05-20	24.7700	24.7800	23.7403	24.7283	-0.292%	219,141	+24.473%
2025-05-19	24.6900	24.8100	24.6900	24.8008	+0.380%	1,402	+24.109%
2025-05-16	24.6195	24.7068	24.5790	24.7068	+0.660%	11,072	+24.581%
2025-05-15	24.4800	24.6300	24.4800	24.5449	+0.503%	6,563	+25.403%
2025-05-14	24.4800	24.5000	24.3700	24.4221	-0.080%	9,928	+26.033%
2025-05-13	24.4400	24.5400	24.3400	24.4416	+0.347%	25,950	+25.933%
2025-05-12	24.2700	24.3900	24.2350	24.3572	+2.771%	32,675	+26.369%
2025-05-09	23.7790	23.8800	23.7005	23.7005	-0.193%	6,850	+29.871%
2025-05-08	23.8200	23.9100	23.7463	23.7463	+0.261%	4,823	+29.620%
2025-05-07	23.7000	23.7000	23.6500	23.6846	-0.212%	8,379	+29.958%
2025-05-06	23.7700	24.4100	23.7250	23.7350	-0.814%	6,327	+29.682%
2025-05-05	23.9800	24.0200	23.9297	23.9297	-0.106%	15,910	+28.627%
2025-05-02	23.9301	23.9900	23.9301	23.9550	+1.758%	9,705	+28.491%
2025-05-01	23.5301	23.6630	23.5100	23.5411	+0.410%	13,835	+30.750%
2025-04-30	23.4200	23.4450	23.2600	23.4450	+0.092%	1,400	+31.286%
2025-04-29	23.3100	23.4234	23.3099	23.4234	+0.497%	1,755	+31.407%
2025-04-28	23.2250	23.3076	23.2250	23.3076	+0.248%	11,256	+32.060%
2025-04-25	23.1000	23.2697	23.1000	23.2500	+0.509%	3,674	+32.387%
2025-04-24	22.9600	23.1323	22.9244	23.1323	+1.864%	4,250	+33.061%
2025-04-23	22.8300	22.8300	22.6800	22.7090	+1.293%	6,401	+35.541%
2025-04-22	22.5071	22.5071	22.4192	22.4192	+2.065%	670	+37.293%
2025-04-21	21.9800	21.9800	21.9657	21.9657	-1.822%	191	+40.128%
2025-04-17	22.3300	22.5999	22.3300	22.3733	+0.295%	24,967	+37.575%
2025-04-16	22.5600	22.5600	22.3075	22.3075	-2.039%	170	+37.980%
2025-04-15	22.8900	22.8900	22.7719	22.7719	-0.624%	138	+35.167%
2025-04-14	22.8300	22.9150	22.8231	22.9150	+1.529%	1,334	+34.322%
2025-04-11	22.3350	22.6762	22.3300	22.5700	+1.730%	1,624	+36.376%
2025-04-10	22.3142	22.6900	21.8500	22.1862	-3.604%	2,879	+38.735%
2025-04-09	21.2200	23.0156	20.8615	23.0156	+9.027%	13,256	+33.735%
2025-04-08	21.9300	21.9600	21.0000	21.1100	-0.640%	9,865	+45.808%
2025-04-07	20.6500	22.4799	20.6499	21.2460	-0.812%	58,345	+44.874%
2025-04-04	21.8800	22.0100	21.4200	21.4200	-5.588%	40,465	+43.697%
2025-04-03	22.9800	23.0200	22.6877	22.6877	-3.457%	3,056	+35.668%
2025-04-02	23.4000	23.5000	23.4000	23.5000	+0.323%	755	+30.979%
2025-04-01	23.4000	23.4244	23.3150	23.4244	+0.179%	1,625	+31.401%
2025-03-31	23.0000	23.4090	23.0000	23.3826	+0.355%	19,670	+31.636%
2025-03-28	23.3900	23.3900	23.3000	23.3000	-1.952%	39,739	+32.103%
2025-03-27	23.6500	23.8250	23.6100	23.7639	-0.108%	2,946	+29.524%
2025-03-26	23.9750	23.9800	23.7661	23.7895	-1.264%	1,468	+29.385%
2025-03-25	24.1200	24.1200	24.0200	24.0940	+0.225%	3,115	+27.750%
2025-03-24	24.0000	24.0400	23.9700	24.0400	+1.183%	2,445	+28.037%
2025-03-21	23.6800	23.7589	23.6800	23.7589	-0.226%	108,129	+29.551%
2025-03-20	23.9200	23.9600	23.7707	23.8126	-0.199%	2,260	+29.259%
2025-03-19	23.9600	23.9600	23.8600	23.8600	+0.630%	7,359	+29.003%
2025-03-18	23.7200	23.7400	23.7107	23.7107	-1.019%	5,794	+29.815%
2025-03-17	23.8844	24.0300	23.8844	23.9548	+0.909%	1,908	+28.492%
2025-03-14	23.5400	23.7400	23.5400	23.7389	+1.934%	2,346	+29.661%
2025-03-13	23.5500	23.5500	23.2550	23.2886	-1.583%	6,543	+32.168%
2025-03-12	23.5600	23.7090	23.5600	23.6633	+0.252%	4,225	+30.075%
2025-03-11	23.5400	23.6039	23.5400	23.6039	-0.564%	1,075	+30.402%
2025-03-10	24.1300	24.1300	23.6200	23.7377	-2.863%	3,323	+29.667%
2025-03-07	24.1600	24.4374	24.0800	24.4374	+0.573%	4,538	+25.954%
2025-03-06	24.4400	24.5000	24.2050	24.2982	-1.441%	5,971	+26.676%
2025-03-05	24.4000	24.6900	24.3600	24.6535	+1.355%	14,637	+24.850%
2025-03-04	24.2400	24.5399	24.2400	24.3239	-0.046%	5,232	+26.542%
2025-03-03	24.6800	24.6800	24.3350	24.3350	-1.117%	25,780	+26.484%
2025-02-28	24.4300	24.6100	24.3268	24.6100	+0.629%	2,912	+25.071%
2025-02-27	24.7300	24.8600	24.4561	24.4561	-1.639%	5,976	+25.858%
2025-02-26	24.8000	24.8700	24.8000	24.8635	-0.126%	157,823	+23.796%
2025-02-25	24.8250	24.9400	24.8250	24.8948	-0.135%	5,044	+23.640%
2025-02-24	25.1200	25.1400	24.9284	24.9284	-0.540%	94,487	+23.474%
2025-02-21	25.2800	25.2900	25.0637	25.0637	-1.111%	13,801	+22.807%
2025-02-20	25.2920	25.3453	25.2400	25.3453	-0.046%	3,477	+21.443%
2025-02-19	25.2400	25.3570	25.2400	25.3570	+0.213%	1,573	+21.387%
2025-02-18	25.3000	25.3032	25.2500	25.3032	-0.065%	42,586	+21.645%
2025-02-14	25.3300	25.3500	25.3197	25.3197	-0.253%	1,986	+21.565%
2025-02-13	25.3000	25.3838	25.3000	25.3838	+0.954%	10,719	+21.258%
2025-02-12	24.9950	25.1440	24.9950	25.1440	-0.062%	1,967	+22.415%
2025-02-11	25.1547	25.1597	25.1547	25.1597	+0.318%	262	+22.339%
2025-02-10	25.1562	25.1562	25.0500	25.0800	+0.587%	7,575	+22.727%
2025-02-07	25.0100	25.0100	24.9000	24.9337	-0.816%	4,093	+23.447%

.dark-mode .MmmF6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmmF6d{ color: #333333; background-color: white; border: 2px solid #333333; }AQLTiShares MSCI Global Quality Factor ETFstock BATS ETF

AQLT
iShares MSCI Global Quality Factor ETF
stock BATS ETF