SQLT
iShares MSCI USA Small-Cap Quality Factor ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)18
SQLT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.99 | 27.99 | 27.99 | 27.99 | +0.850% | 18 | 0.000% |
| 2026-10-01 | 27.76 | 27.76 | 27.76 | 27.76 | +0.613% | 11 | +0.850% |
| 2026-09-30 | 27.59 | 27.59 | 27.59 | 27.59 | -0.376% | 14 | +1.468% |
| 2026-09-29 | 27.69 | 27.69 | 27.69 | 27.69 | -0.155% | 84 | +1.087% |
| 2026-09-28 | 27.65 | 27.77 | 27.65 | 27.73 | -0.731% | 550 | +0.930% |
| 2026-09-25 | 27.95 | 27.95 | 27.86 | 27.94 | +0.477% | 726 | +0.192% |
| 2026-09-24 | 27.86 | 27.86 | 27.81 | 27.81 | -0.327% | 127 | +0.669% |
| 2026-09-23 | 27.90 | 27.90 | 27.90 | 27.90 | -0.700% | 12 | +0.340% |
| 2026-09-22 | 28.09 | 28.09 | 28.09 | 28.09 | +0.393% | 11 | -0.363% |
| 2026-09-21 | 27.98 | 27.98 | 27.98 | 27.98 | +0.427% | 17 | +0.029% |
| 2026-09-18 | 27.87 | 27.87 | 27.87 | 27.87 | -0.385% | 233 | +0.456% |
| 2026-09-17 | 27.97 | 27.97 | 27.97 | 27.97 | +0.335% | 14 | +0.070% |
| 2026-09-16 | 27.88 | 27.88 | 27.88 | 27.88 | -0.524% | 177 | +0.405% |
| 2026-09-15 | 28.02 | 28.03 | 28.02 | 28.03 | -0.623% | 271 | -0.121% |
| 2026-09-14 | 28.20 | 28.20 | 28.20 | 28.20 | -0.649% | 13 | -0.743% |
| 2026-09-11 | 28.39 | 28.39 | 28.39 | 28.39 | +0.843% | 15 | -1.387% |
| 2026-09-10 | 28.15 | 28.15 | 28.15 | 28.15 | -0.770% | 2,606 | -0.555% |
| 2026-09-09 | 28.37 | 28.37 | 28.37 | 28.37 | -0.972% | 36 | -1.320% |
| 2026-09-08 | 28.70 | 28.70 | 28.65 | 28.65 | -0.858% | 143 | -2.279% |
| 2026-09-04 | 28.89 | 28.89 | 28.89 | 28.89 | +0.159% | 248 | -3.118% |
| 2026-09-03 | 28.85 | 28.85 | 28.85 | 28.85 | +0.723% | 53 | -2.964% |
| 2026-09-02 | 28.64 | 28.64 | 28.64 | 28.64 | +0.769% | 138 | -2.262% |
| 2026-09-01 | 28.59 | 28.59 | 28.40 | 28.42 | -1.148% | 1,067 | -1.511% |
| 2026-08-31 | 28.75 | 28.75 | 28.75 | 28.75 | -0.413% | 41 | -2.641% |
| 2026-08-28 | 29.04 | 29.04 | 28.87 | 28.87 | -0.946% | 129 | -3.043% |
| 2026-08-27 | 29.15 | 29.15 | 29.15 | 29.15 | -0.054% | 348 | -3.960% |
| 2026-08-26 | 29.16 | 29.16 | 29.16 | 29.16 | +0.299% | 61 | -4.011% |
| 2026-08-25 | 29.08 | 29.08 | 29.08 | 29.08 | +0.006% | 114 | -3.725% |
| 2026-08-24 | 29.07 | 29.07 | 29.07 | 29.07 | -0.477% | 60 | -3.719% |
| 2026-08-21 | 29.21 | 29.21 | 29.21 | 29.21 | +0.529% | 134 | -4.178% |
| 2026-08-20 | 29.17 | 29.17 | 29.06 | 29.06 | -0.686% | 981 | -3.671% |
| 2026-08-19 | 29.56 | 29.56 | 29.26 | 29.26 | +0.003% | 1,348 | -4.332% |
| 2026-08-18 | 29.39 | 29.39 | 29.26 | 29.26 | -1.195% | 700 | -4.329% |
| 2026-08-17 | 29.61 | 29.61 | 29.61 | 29.61 | -0.240% | 52 | -5.472% |
| 2026-08-14 | 29.68 | 29.68 | 29.68 | 29.68 | +0.260% | 116 | -5.699% |
| 2026-08-13 | 29.61 | 29.61 | 29.61 | 29.61 | +0.353% | 127 | -5.453% |
| 2026-08-12 | 29.50 | 29.50 | 29.50 | 29.50 | +0.285% | 122 | -5.120% |
| 2026-08-11 | 29.49 | 29.49 | 29.42 | 29.42 | +0.265% | 126 | -4.849% |
| 2026-08-10 | 29.41 | 29.41 | 29.34 | 29.34 | -0.457% | 224 | -4.597% |
| 2026-08-07 | 29.48 | 29.48 | 29.48 | 29.48 | +0.659% | 12 | -5.032% |
| 2026-08-06 | 29.28 | 29.28 | 29.28 | 29.28 | -0.547% | 11 | -4.406% |
| 2026-08-05 | 29.44 | 29.44 | 29.44 | 29.44 | -0.209% | 15 | -4.929% |
| 2026-08-04 | 29.51 | 29.51 | 29.51 | 29.51 | +1.811% | 10 | -5.128% |
| 2026-08-03 | 28.98 | 28.98 | 28.98 | 28.98 | +1.203% | 10 | -3.411% |
| 2026-07-31 | 28.64 | 28.64 | 28.64 | 28.64 | +0.254% | 10 | -2.248% |
| 2026-07-30 | 28.56 | 28.56 | 28.56 | 28.56 | +0.677% | 78 | -2.000% |
| 2026-07-29 | 28.67 | 28.67 | 28.37 | 28.37 | -1.069% | 429 | -1.337% |
| 2026-07-28 | 28.68 | 28.68 | 28.68 | 28.68 | +0.640% | 244 | -2.392% |
| 2026-07-27 | 28.43 | 28.50 | 28.43 | 28.50 | +0.497% | 316 | -1.767% |
| 2026-07-24 | 28.36 | 28.36 | 28.36 | 28.36 | +0.540% | 202 | -1.279% |
| 2026-07-23 | 28.16 | 28.20 | 28.16 | 28.20 | -0.593% | 1,113 | -0.746% |
| 2026-07-22 | 28.37 | 28.37 | 28.37 | 28.37 | -0.252% | 80 | -1.334% |
| 2026-07-21 | 28.43 | 28.44 | 28.43 | 28.44 | +0.747% | 235 | -1.583% |
| 2026-07-20 | 28.36 | 28.37 | 28.23 | 28.23 | -0.609% | 625 | -0.848% |
| 2026-07-17 | 28.40 | 28.40 | 28.40 | 28.40 | -0.564% | 229 | -1.452% |
| 2026-07-16 | 28.61 | 28.61 | 28.52 | 28.57 | +0.952% | 394 | -2.008% |
| 2026-07-15 | 28.23 | 28.30 | 28.23 | 28.30 | +0.203% | 280 | -1.075% |
| 2026-07-14 | 28.22 | 28.24 | 28.22 | 28.24 | +0.081% | 504 | -0.874% |
| 2026-07-13 | 28.39 | 28.40 | 28.22 | 28.22 | -0.519% | 908 | -0.794% |
| 2026-07-10 | 28.38 | 28.38 | 28.36 | 28.36 | +0.066% | 316 | -1.308% |
| 2026-07-09 | 28.34 | 28.34 | 28.34 | 28.34 | +1.262% | 10 | -1.243% |
| 2026-07-08 | 27.99 | 27.99 | 27.99 | 27.99 | -1.143% | 24 | +0.003% |
| 2026-07-07 | 28.32 | 28.32 | 28.32 | 28.32 | -1.043% | 12 | -1.140% |
| 2026-07-06 | 28.68 | 28.68 | 28.61 | 28.61 | +0.267% | 780 | -2.171% |
| 2026-07-02 | 28.78 | 28.78 | 28.54 | 28.54 | -0.509% | 262 | -1.910% |
| 2026-07-01 | 28.80 | 28.80 | 28.68 | 28.68 | -0.407% | 201 | -2.409% |
| 2026-06-30 | 28.80 | 28.80 | 28.80 | 28.80 | +0.832% | 8 | -2.806% |
| 2026-06-29 | 28.56 | 28.56 | 28.56 | 28.56 | -0.408% | 92 | -1.998% |
| 2026-06-26 | 28.68 | 28.68 | 28.68 | 28.68 | +0.267% | 5 | -2.397% |
| 2026-06-25 | 28.80 | 28.80 | 28.60 | 28.60 | +0.965% | 143 | -2.136% |
| 2026-06-24 | 28.46 | 28.46 | 28.33 | 28.33 | +0.844% | 292 | -1.192% |
| 2026-06-23 | 28.09 | 28.09 | 28.09 | 28.09 | -0.714% | 92 | -0.358% |
| 2026-06-22 | 28.29 | 28.29 | 28.29 | 28.29 | +0.296% | 0 | -1.069% |
| 2026-06-18 | 28.21 | 28.21 | 28.21 | 28.21 | +1.334% | 90 | -0.776% |
| 2026-06-17 | 28.35 | 28.36 | 27.84 | 27.84 | -1.243% | 6,668 | +0.548% |
| 2026-06-16 | 28.19 | 28.19 | 28.19 | 28.19 | -0.270% | 0 | -0.702% |
| 2026-06-15 | 28.27 | 28.27 | 28.27 | 28.27 | -0.016% | 0 | -0.971% |
| 2026-06-12 | 28.27 | 28.27 | 28.27 | 28.27 | +0.840% | 39 | -0.986% |
| 2026-06-11 | 27.67 | 28.06 | 27.67 | 28.04 | +1.938% | 473 | -0.154% |
| 2026-06-10 | 27.76 | 27.77 | 27.50 | 27.50 | -1.312% | 1,228 | +1.781% |
| 2026-06-09 | 27.52 | 27.87 | 27.41 | 27.87 | +0.952% | 322 | +0.446% |
| 2026-06-08 | 27.61 | 27.61 | 27.61 | 27.61 | +0.374% | 32 | +1.402% |
| 2026-06-05 | 27.50 | 27.50 | 27.50 | 27.50 | -1.663% | 60 | +1.782% |
| 2026-06-04 | 27.97 | 27.97 | 27.97 | 27.97 | +0.606% | 0 | +0.089% |
| 2026-06-03 | 27.80 | 27.80 | 27.80 | 27.80 | -0.017% | 3 | +0.696% |
| 2026-06-02 | 27.80 | 27.80 | 27.80 | 27.80 | +0.535% | 84 | +0.678% |
| 2026-06-01 | 27.66 | 27.66 | 27.66 | 27.66 | +0.108% | 80 | +1.217% |
| 2026-05-29 | 27.70 | 27.70 | 27.63 | 27.63 | -0.498% | 355 | +1.326% |
| 2026-05-28 | 27.76 | 27.76 | 27.76 | 27.76 | +0.109% | 1 | +0.821% |
| 2026-05-27 | 27.73 | 27.73 | 27.73 | 27.73 | -0.362% | 2 | +0.931% |
| 2026-05-26 | 27.84 | 27.84 | 27.84 | 27.84 | +1.291% | 61 | +0.565% |
| 2026-05-22 | 27.43 | 27.48 | 27.43 | 27.48 | +0.712% | 292 | +1.864% |
| 2026-05-21 | 27.31 | 27.31 | 27.29 | 27.29 | +0.315% | 120 | +2.589% |
| 2026-05-20 | 27.13 | 27.20 | 27.13 | 27.20 | +1.811% | 121 | +2.912% |
| 2026-05-19 | 26.72 | 26.72 | 26.72 | 26.72 | -1.021% | 80 | +4.776% |
| 2026-05-18 | 26.99 | 26.99 | 26.99 | 26.99 | +0.451% | 41 | +3.706% |
| 2026-05-15 | 26.87 | 26.87 | 26.87 | 26.87 | -1.604% | 44 | +4.174% |
| 2026-05-14 | 27.31 | 27.31 | 27.31 | 27.31 | +0.397% | 40 | +2.503% |
| 2026-05-13 | 27.23 | 27.23 | 27.20 | 27.20 | -0.340% | 421 | +2.909% |
| 2026-05-12 | 27.54 | 27.54 | 27.07 | 27.29 | -0.756% | 659 | +2.559% |
| 2026-05-11 | 27.59 | 27.59 | 27.50 | 27.50 | -0.461% | 570 | +1.784% |
| 2026-05-08 | 27.63 | 27.63 | 27.63 | 27.63 | +0.529% | 24 | +1.315% |
| 2026-05-07 | 27.48 | 27.48 | 27.48 | 27.48 | -1.191% | 0 | +1.851% |
| 2026-05-06 | 27.82 | 27.82 | 27.82 | 27.82 | +1.132% | 0 | +0.637% |
| 2026-05-05 | 27.46 | 27.50 | 27.46 | 27.50 | +1.121% | 250 | +1.777% |
| 2026-05-04 | 27.17 | 27.20 | 27.14 | 27.20 | -0.766% | 215 | +2.917% |
| 2026-05-01 | 27.50 | 27.50 | 27.41 | 27.41 | -0.221% | 100 | +2.129% |
| 2026-04-30 | 27.47 | 27.47 | 27.47 | 27.47 | +1.466% | 5 | +1.903% |
| 2026-04-29 | 27.07 | 27.07 | 27.07 | 27.07 | -0.809% | 2 | +3.398% |
| 2026-04-28 | 27.27 | 27.29 | 27.27 | 27.29 | -1.021% | 102 | +2.561% |
| 2026-04-27 | 27.60 | 27.60 | 27.58 | 27.58 | -0.178% | 354 | +1.513% |
| 2026-04-24 | 27.70 | 27.70 | 27.62 | 27.62 | +0.147% | 300 | +1.333% |
| 2026-04-23 | 27.33 | 27.59 | 27.33 | 27.58 | -0.020% | 402 | +1.482% |
| 2026-04-22 | 27.66 | 27.66 | 27.58 | 27.59 | -0.077% | 200 | +1.461% |
| 2026-04-21 | 27.75 | 27.75 | 27.61 | 27.61 | -0.485% | 1,002 | +1.383% |
| 2026-04-20 | 27.67 | 27.75 | 27.67 | 27.75 | +0.538% | 250 | +0.891% |
| 2026-04-17 | 27.60 | 27.60 | 27.60 | 27.60 | +2.077% | 0 | +1.434% |
| 2026-04-16 | 27.04 | 27.04 | 27.04 | 27.04 | +0.032% | 0 | +3.541% |
| 2026-04-15 | 27.03 | 27.03 | 27.03 | 27.03 | -0.459% | 102 | +3.574% |
| 2026-04-14 | 27.15 | 27.15 | 27.15 | 27.15 | +0.363% | 19 | +3.098% |
| 2026-04-13 | 27.05 | 27.05 | 27.05 | 27.05 | +1.274% | 0 | +3.472% |
| 2026-04-10 | 26.71 | 26.71 | 26.71 | 26.71 | -0.400% | 82 | +4.791% |
| 2026-04-09 | 26.88 | 26.88 | 26.82 | 26.82 | +0.357% | 219 | +4.372% |
| 2026-04-08 | 26.72 | 26.72 | 26.72 | 26.72 | +2.923% | 0 | +4.744% |
| 2026-04-07 | 25.97 | 25.97 | 25.97 | 25.97 | +0.080% | 102 | +7.805% |
| 2026-04-06 | 25.95 | 25.95 | 25.95 | 25.95 | +0.449% | 3 | +7.891% |
| 2026-04-02 | 25.83 | 25.83 | 25.83 | 25.83 | +0.025% | 0 | +8.376% |
| 2026-04-01 | 25.91 | 25.91 | 25.82 | 25.82 | 0.000% | 204 | +8.404% |