iShares MSCI USA Quality Factor ETF (QUAL) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +0.2% vs the 50-day and +5% vs the 200-day average, 2.1% below the 52-week high and +20.7% off the 52-week low. Computed from daily closes. (as of 2026-11-10)
Trend: iShares MSCI USA Quality Factor ETF trades 0.2% above its 50-day and 5.0% above its 200-day moving average. (as of 2026-11-10)

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the QUAL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	55.83	55.96	55.59	55.85	-0.34%	5,288,988
2026-11-09	55.17	56.20	55.17	56.04	+2.21%	7,969,360
2026-11-06	54.80	55.21	54.63	54.83	+0.07%	5,167,704
2026-11-05	56.78	56.89	54.75	54.79	-3.46%	18,842,910
2026-11-04	56.25	56.93	56.25	56.76	+2.30%	18,233,248
2026-11-03	55.44	55.67	55.37	55.48	-0.05%	24,506,608
2026-11-02	55.77	56.11	55.48	55.50	-0.22%	32,542,608
2026-10-30	56.04	56.17	55.42	55.62	-0.99%	27,642,064
2026-10-29	55.84	56.21	55.82	56.18	+0.72%	13,346,064
2026-10-28	55.76	55.96	55.65	55.78	-0.03%	11,351,088
2026-10-27	55.89	55.91	55.56	55.80	-0.17%	9,425,232
2026-10-26	55.79	56.10	55.77	55.89	+0.33%	10,949,856
2026-10-23	55.81	55.94	55.63	55.70	-0.78%	9,602,208
2026-10-22	56.10	56.27	55.88	56.15	-0.65%	37,269,264
2026-10-21	56.41	56.64	56.31	56.52	+0.16%	27,754,624
2026-10-20	56.31	56.62	56.27	56.42	+0.21%	9,314,416
2026-10-19	56.26	56.53	56.26	56.30	+0.13%	11,342,112
2026-10-16	56.82	56.82	56.01	56.23	-0.79%	25,448,784
2026-10-15	56.38	56.80	56.38	56.68	+0.35%	27,611,440
2026-10-14	56.56	56.78	56.31	56.48	-0.51%	12,815,808
2026-10-13	56.88	56.99	56.62	56.77	-0.28%	7,461,024
2026-10-12	56.80	57.03	56.80	56.93	+0.26%	6,869,264
2026-10-09	56.69	56.86	56.54	56.78	+0.44%	10,224,304
2026-10-08	56.29	56.64	56.25	56.53	+0.10%	20,814,912
2026-10-07	56.39	56.58	56.26	56.48	-0.25%	13,691,184
2026-10-06	56.64	56.75	56.54	56.62	+0.26%	20,763,200
2026-10-05	56.14	56.58	56.12	56.47	+0.62%	13,397,440
2026-10-02	56.37	56.37	56.00	56.12	+0.47%	16,595,248
2026-10-01	55.82	56.01	55.56	55.86	+0.54%	29,566,672
2026-09-30	55.89	56.09	55.56	55.56	-0.44%	24,721,344
2026-09-29	55.84	55.88	55.53	55.81	+0.16%	21,637,408
2026-09-28	55.77	55.95	55.52	55.72	-0.32%	17,335,632
2026-09-25	55.67	55.98	55.55	55.90	+0.47%	12,191,232
2026-09-24	55.41	55.76	55.36	55.64	+0.18%	15,491,440
2026-09-23	55.77	55.83	55.46	55.53	-0.42%	14,815,536
2026-09-22	55.73	55.84	55.65	55.77	+0.06%	17,223,136
2026-09-21	55.03	55.89	54.95	55.73	+1.71%	14,935,184
2026-09-18	54.76	54.84	54.52	54.80	+0.11%	11,784,304
2026-09-17	54.94	54.94	54.46	54.74	+0.73%	14,663,104
2026-09-16	54.87	54.87	54.08	54.34	-0.60%	17,450,464
2026-09-15	54.92	54.92	54.53	54.67	-0.67%	23,527,104
2026-09-14	54.84	55.20	54.84	55.04	-0.02%	12,278,448
2026-09-11	55.02	55.18	54.95	55.05	+0.81%	16,415,376
2026-09-10	54.66	54.74	54.48	54.60	-0.52%	14,487,616
2026-09-09	55.23	55.23	54.84	54.89	-0.56%	22,575,008
2026-09-08	55.49	55.50	55.12	55.20	-0.80%	14,101,248
2026-09-04	55.90	55.92	55.62	55.65	-0.39%	9,844,064
2026-09-03	55.57	55.92	55.51	55.87	+0.93%	7,803,680
2026-09-02	55.30	55.47	55.22	55.35	+0.19%	20,868,032
2026-09-01	55.34	55.50	55.13	55.25	-0.73%	13,683,936
2026-08-31	55.84	55.84	55.52	55.66	-0.45%	13,350,464
2026-08-28	56.16	56.33	55.84	55.91	-0.44%	12,125,952
2026-08-27	55.97	56.26	55.86	56.15	+0.35%	20,192,256
2026-08-26	55.94	56.07	55.83	55.95	-0.11%	14,567,280
2026-08-25	56.09	56.10	55.85	56.02	+0.12%	8,804,736
2026-08-24	55.76	55.97	55.68	55.95	+0.26%	9,150,160
2026-08-21	55.84	55.93	55.64	55.80	+0.41%	11,839,472
2026-08-20	55.81	55.99	55.54	55.58	-0.91%	12,422,704
2026-08-19	56.15	56.49	56.04	56.09	+0.11%	17,198,752
2026-08-18	55.91	56.12	55.90	56.02	-0.24%	11,645,232
2026-08-17	56.41	56.41	56.14	56.16	-0.54%	10,885,584
2026-08-14	56.62	56.71	56.40	56.46	-0.59%	10,940,736
2026-08-13	56.62	56.83	56.56	56.80	+0.77%	12,123,504
2026-08-12	56.46	56.49	56.24	56.36	+0.13%	12,447,600
2026-08-11	56.64	56.64	56.24	56.29	-0.26%	18,795,728
2026-08-10	56.52	56.59	56.36	56.44	+0.02%	13,396,304
2026-08-07	56.42	56.52	56.28	56.42	+0.32%	11,796,064
2026-08-06	56.25	56.31	56.06	56.24	+0.06%	10,681,696
2026-08-05	56.74	56.79	56.15	56.21	+0.00%	18,161,744
2026-08-04	55.54	56.34	55.48	56.21	+1.39%	19,054,560
2026-08-03	54.98	55.48	54.98	55.44	+1.10%	12,042,224
2026-07-31	54.65	54.96	54.22	54.83	+0.18%	21,588,144
2026-07-30	54.75	54.80	54.28	54.73	+1.36%	24,578,928
2026-07-29	54.34	54.88	53.98	53.99	-1.14%	20,066,496
2026-07-28	54.42	54.78	54.40	54.62	+0.55%	17,506,992
2026-07-27	54.58	54.70	54.13	54.31	+0.21%	15,057,200
2026-07-24	53.98	54.54	53.97	54.20	+0.37%	10,171,344
2026-07-23	53.81	54.12	53.80	54.00	-0.62%	10,758,624
2026-07-22	54.38	54.53	54.28	54.34	-0.36%	12,165,760
2026-07-21	54.55	54.62	54.35	54.53	+0.55%	15,365,488
2026-07-20	54.63	54.66	54.21	54.23	-0.43%	11,771,152
2026-07-17	54.39	54.69	54.34	54.47	-1.26%	14,758,064
2026-07-16	54.90	55.29	54.87	55.16	+0.39%	20,333,952
2026-07-15	55.05	55.05	54.69	54.95	+0.26%	16,561,744
2026-07-14	54.90	54.90	54.56	54.81	+0.27%	13,246,848
2026-07-13	54.69	55.00	54.59	54.66	-0.47%	18,542,736
2026-07-10	54.63	54.94	54.40	54.92	+0.54%	21,921,904
2026-07-09	54.47	54.67	54.33	54.63	+0.73%	26,176,816
2026-07-08	54.16	54.36	53.90	54.23	-0.38%	18,393,024
2026-07-07	54.44	54.58	54.31	54.44	-0.34%	26,459,856
2026-07-06	54.85	54.85	54.44	54.62	+0.03%	20,084,768
2026-07-02	54.82	54.99	54.27	54.61	-0.20%	20,572,080
2026-07-01	54.70	55.01	54.52	54.72	-0.26%	17,268,544
2026-06-30	54.45	55.06	54.35	54.86	+0.98%	37,496,576
2026-06-29	53.84	54.40	53.79	54.32	+1.70%	21,138,928
2026-06-26	53.11	53.69	53.02	53.41	+0.19%	19,099,264
2026-06-25	53.74	53.74	53.11	53.31	+0.03%	24,740,384
2026-06-24	53.21	53.69	53.12	53.30	+0.08%	18,795,552
2026-06-23	53.27	53.49	53.19	53.25	-1.31%	13,551,360
2026-06-22	53.97	54.28	53.73	53.96	-0.03%	18,480,000
2026-06-18	54.06	54.18	53.92	53.97	+0.67%	29,149,632
2026-06-17	54.52	54.72	53.52	53.61	-1.52%	28,120,448
2026-06-16	54.69	54.84	54.40	54.44	-0.66%	18,648,208
2026-06-15	54.74	54.95	54.59	54.80	+1.06%	20,894,912
2026-06-12	54.00	54.38	53.74	54.23	+0.47%	26,351,248
2026-06-11	53.39	54.17	53.22	53.98	+1.68%	29,746,080
2026-06-10	53.40	54.01	53.05	53.08	-0.84%	32,024,960
2026-06-09	53.70	54.16	52.66	53.53	+0.14%	29,912,976
2026-06-08	53.56	53.93	53.42	53.46	+0.32%	21,067,216
2026-06-05	54.03	54.19	53.19	53.28	-1.93%	25,487,408
2026-06-04	54.06	54.41	54.03	54.33	+0.79%	35,258,816
2026-06-03	53.76	53.99	53.74	53.91	-0.07%	29,930,672
2026-06-02	53.76	53.98	53.72	53.95	-0.09%	20,553,744
2026-06-01	53.83	54.10	53.74	53.99	+0.22%	34,689,712
2026-05-29	54.04	54.11	53.87	53.87	-0.18%	84,718,448
2026-05-28	53.89	54.08	53.58	53.97	+0.30%	478,138,560
2026-05-27	53.98	54.01	53.67	53.81	-0.25%	10,597,216
2026-05-26	53.92	54.05	53.71	53.95	+0.66%	12,900,144
2026-05-22	53.46	53.76	53.38	53.59	+0.77%	14,024,800
2026-05-21	52.83	53.33	52.74	53.19	+0.24%	17,694,832
2026-05-20	52.53	53.06	52.44	53.06	+1.28%	16,679,536
2026-05-19	52.48	52.65	52.32	52.39	-0.65%	16,133,504
2026-05-18	52.68	52.77	52.38	52.73	+0.22%	18,499,744
2026-05-15	52.72	52.90	52.55	52.61	-0.90%	14,611,472
2026-05-14	52.81	53.20	52.79	53.09	+0.66%	13,302,192
2026-05-13	52.62	52.86	52.42	52.74	+0.28%	14,428,480
2026-05-12	52.42	52.65	52.23	52.60	-0.09%	21,614,384
2026-05-11	52.52	52.81	52.52	52.64	+0.07%	15,555,536
2026-05-08	52.63	52.76	52.49	52.61	+0.46%	18,423,648
2026-05-07	52.69	52.72	52.29	52.37	-0.28%	14,216,880
2026-05-06	52.05	52.56	51.99	52.51	+1.22%	19,132,128
2026-05-05	51.79	51.95	51.60	51.88	+0.68%	9,824,704
2026-05-04	51.68	51.87	51.34	51.52	-0.51%	23,542,880
2026-05-01	52.04	52.17	51.78	51.79	-0.05%	12,564,096
2026-04-30	51.42	51.89	51.25	51.81	+0.72%	18,019,808
2026-04-29	51.52	51.59	51.20	51.44	-0.07%	11,351,984
2026-04-28	51.58	51.65	51.35	51.48	-0.62%	12,638,672
2026-04-27	51.77	51.85	51.66	51.80	-0.10%	9,704,592
2026-04-24	51.57	51.93	51.53	51.85	+0.73%	10,631,088
2026-04-23	51.64	51.74	51.00	51.47	-0.62%	18,822,096
2026-04-22	51.67	51.81	51.58	51.79	+0.83%	9,474,560
2026-04-21	51.84	51.92	51.26	51.37	-0.54%	14,399,264
2026-04-20	51.59	51.73	51.51	51.65	-0.16%	15,589,856
2026-04-17	51.30	51.86	51.30	51.73	+1.27%	13,832,992
2026-04-16	51.20	51.22	50.94	51.08	-0.02%	11,403,152
2026-04-15	50.82	51.12	50.68	51.09	+0.54%	14,620,048
2026-04-14	50.50	50.82	50.42	50.82	+1.00%	30,349,296
2026-04-13	49.75	50.33	49.69	50.31	+0.89%	14,265,776
2026-04-10	50.23	50.23	49.82	49.87	-0.39%	10,996,064
2026-04-09	49.70	50.16	49.61	50.06	+0.62%	17,794,592
2026-04-08	49.65	49.82	49.46	49.75	+2.91%	19,842,608
2026-04-07	48.33	48.40	47.87	48.35	-0.33%	38,084,144
2026-04-06	48.27	48.53	48.23	48.51	+0.45%	26,886,128
2026-04-02	47.57	48.49	47.57	48.29	+0.20%	27,140,416
2026-04-01	48.11	48.51	48.06	48.19	+0.50%	29,457,152
2026-03-31	47.12	48.02	47.06	47.95	+2.85%	56,844,832
2026-03-30	47.20	47.30	46.47	46.62	-0.43%	50,367,440
2026-03-27	47.35	47.44	46.74	46.83	-1.50%	42,625,168
2026-03-26	48.12	48.36	47.53	47.54	-2.05%	34,743,408
2026-03-25	48.67	48.76	48.28	48.53	+0.42%	33,871,744
2026-03-24	48.19	48.64	48.06	48.33	-0.34%	35,179,264
2026-03-23	48.63	49.02	48.41	48.49	+1.07%	40,740,704
2026-03-20	48.48	48.53	47.70	47.97	-1.19%	29,762,624
2026-03-19	48.15	48.76	48.09	48.55	+0.07%	58,076,240
2026-03-18	49.02	49.15	48.51	48.52	-1.42%	24,306,480
2026-03-17	49.32	49.53	49.18	49.22	-0.05%	23,447,792
2026-03-16	49.15	49.41	49.05	49.24	+0.94%	34,585,520
2026-03-13	49.20	49.46	48.72	48.79	-0.55%	44,399,504
2026-03-12	49.56	49.56	49.03	49.05	-1.65%	45,658,416
2026-03-11	50.01	50.17	49.73	49.88	-0.38%	28,766,320
2026-03-10	50.08	50.55	49.85	50.07	-0.21%	49,567,136
2026-03-09	49.15	50.25	48.95	50.18	+1.03%	50,021,648
2026-03-06	49.77	49.98	49.53	49.66	-1.50%	42,912,144
2026-03-05	50.57	50.76	49.97	50.42	-0.87%	39,184,480
2026-03-04	50.66	50.98	50.51	50.86	+0.57%	33,802,016
2026-03-03	50.30	50.72	49.87	50.57	-1.07%	57,097,488
2026-03-02	50.70	51.33	50.63	51.12	-0.19%	47,218,880
2026-02-27	50.80	51.24	50.77	51.22	+0.03%	35,014,304
2026-02-26	51.38	51.41	50.82	51.20	-0.32%	26,663,872
2026-02-25	51.16	51.39	51.16	51.36	+0.73%	22,377,568
2026-02-24	50.56	51.04	50.44	50.99	+0.85%	20,146,880
2026-02-23	50.98	51.19	50.44	50.56	-1.04%	28,512,192
2026-02-20	50.58	51.21	50.58	51.10	+0.67%	35,410,496
2026-02-19	50.63	50.78	50.46	50.76	-0.23%	27,107,664
2026-02-18	50.73	51.05	50.60	50.87	+0.62%	29,074,784
2026-02-17	50.36	50.70	50.02	50.56	+0.24%	43,009,840
2026-02-13	50.42	50.79	50.21	50.44	+0.50%	36,093,200
2026-02-12	51.01	51.10	50.14	50.19	-1.50%	41,149,920
2026-02-11	51.20	51.28	50.72	50.95	+0.08%	15,463,056
2026-02-10	51.05	51.16	50.85	50.91	-0.20%	25,770,448
2026-02-09	50.84	51.12	50.76	51.01	+0.19%	19,178,224
2026-02-06	50.22	51.01	50.22	50.91	+2.21%	43,733,568
2026-02-05	50.02	50.18	49.73	49.81	-1.18%	33,272,208
2026-02-04	50.52	50.69	50.12	50.41	+0.12%	49,110,176
2026-02-03	50.86	50.87	50.03	50.34	-1.16%	32,393,216
2026-02-02	50.45	51.02	50.45	50.93	+0.65%	23,696,368
2026-01-30	50.80	50.97	50.37	50.60	-1.13%	34,780,896
2026-01-29	51.26	51.37	50.48	51.19	+0.23%	51,977,008
2026-01-28	51.11	51.22	50.92	51.07	+0.07%	109,459,424
2026-01-27	50.99	51.15	50.95	51.03	+0.20%	16,244,400
2026-01-26	50.76	51.02	50.75	50.93	+0.52%	17,482,656
2026-01-23	50.67	50.84	50.55	50.67	+0.02%	14,418,080
2026-01-22	50.84	50.91	50.58	50.66	+0.33%	17,907,888
2026-01-21	50.03	50.72	49.96	50.49	+1.22%	27,615,520
2026-01-20	50.08	50.37	49.83	49.88	-1.86%	24,248,624
2026-01-16	50.96	50.97	50.70	50.83	-0.09%	16,166,896
2026-01-15	51.12	51.16	50.80	50.87	+0.43%	24,299,456
2026-01-14	50.72	50.78	50.36	50.65	-0.45%	17,884,112
2026-01-13	51.08	51.09	50.72	50.88	-0.34%	15,600,320
2026-01-12	50.81	51.12	50.75	51.06	+0.08%	15,583,824
2026-01-09	50.77	51.10	50.70	51.02	+0.82%	16,945,168
2026-01-08	50.38	50.68	50.30	50.60	+0.24%	23,697,872
2026-01-07	50.68	50.80	50.47	50.48	-0.48%	27,283,408
2026-01-06	50.38	50.77	50.34	50.73	+0.86%	18,194,304
2026-01-05	50.03	50.51	49.99	50.30	+1.00%	20,472,720
2026-01-02	49.97	49.99	49.55	49.80	+0.29%	31,926,368
2025-12-31	50.05	50.05	49.65	49.66	-0.74%	15,004,208
2025-12-30	50.08	50.17	50.00	50.02	-0.20%	14,103,472
2025-12-29	50.08	50.26	49.98	50.13	-0.26%	16,877,520
2025-12-26	50.26	50.34	50.16	50.26	+0.02%	10,074,672
2025-12-24	50.03	50.29	50.03	50.25	+0.41%	9,122,464
2025-12-23	49.84	50.06	49.84	50.04	+0.15%	14,762,576
2025-12-22	49.93	50.00	49.87	49.97	+0.52%	15,797,360
2025-12-19	49.47	49.79	49.47	49.71	+0.54%	20,200,912
2025-12-18	49.52	49.78	49.33	49.44	+0.72%	24,925,616
2025-12-17	49.58	49.67	49.09	49.09	-0.92%	28,127,968
2025-12-16	49.66	49.74	49.29	49.55	-0.75%	30,297,648
2025-12-15	50.13	50.19	49.77	49.92	+0.09%	30,350,704
2025-12-12	50.27	50.41	49.77	49.88	-0.75%	56,809,136
2025-12-11	49.80	50.25	49.69	50.25	+0.84%	26,282,080
2025-12-10	49.58	49.95	49.47	49.84	+0.47%	24,296,624
2025-12-09	49.60	49.72	49.57	49.60	-0.07%	26,491,344
2025-12-08	50.02	50.02	49.55	49.64	-0.61%	22,855,472
2025-12-05	49.85	50.12	49.85	49.94	+0.24%	22,520,432
2025-12-04	49.92	49.92	49.65	49.82	+0.08%	22,845,088
2025-12-03	49.49	49.84	49.48	49.78	+0.35%	25,245,872
2025-12-02	49.48	49.72	49.41	49.61	+0.38%	25,380,240
2025-12-01	49.20	49.66	49.19	49.42	-0.21%	24,583,040
2025-11-28	49.40	49.55	49.33	49.52	+0.37%	11,138,176
2025-11-26	49.20	49.48	49.16	49.34	+0.69%	21,890,736
2025-11-25	48.40	49.06	48.26	49.00	+1.19%	39,519,952
2025-11-24	48.16	48.52	48.01	48.42	+0.89%	29,621,632
2025-11-21	47.45	48.38	47.45	47.99	+1.38%	73,335,664
2025-11-20	48.56	48.75	47.30	47.34	-1.25%	65,957,104
2025-11-19	47.83	48.24	47.71	47.94	+0.36%	77,979,408
2025-11-18	47.82	48.05	47.42	47.77	-0.65%	450,170,256
2025-11-17	48.40	48.66	47.88	48.08	-1.06%	20,843,616
2025-11-14	48.24	48.88	48.20	48.59	-0.27%	32,883,248
2025-11-13	49.09	49.19	48.62	48.73	-1.07%	31,542,160
2025-11-12	49.30	49.32	49.07	49.25	+0.25%	17,594,224

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.24%). Worst month: Dec (-1.52%). Based on 5 years of daily data (2022–2026).

Jan+3.84%
Feb+0.35%
Mar-1.19%
Apr+0.86%
May+3.79%
Jun+3.13%
Jul+1.32%
Aug+2.06%
Sep+0.42%
Oct+0.50%
Nov+5.24%
Dec-1.52%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is iShares MSCI USA Quality Factor ETF's (QUAL) latest close?

55.85 on 2026-11-10, from the Closelook data lake's daily price record.

What is QUAL's 52-week high and low?

57.03 high and 46.47 low over the trailing 52 weeks, as of 2026-11-10.

What is iShares MSCI USA Quality Factor ETF's strongest and weakest month historically?

Historically, QUAL's strongest calendar month has been Nov (average +5.24%) and its weakest Dec (average -1.52%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is the current Closelooknet signal on QUAL?

Uptrend stack intact: Trades +0.2% vs the 50-day and +5% vs the 200-day average, 2.1% below the 52-week high and +20.7% off the 52-week low. Computed from daily closes. As of 2026-11-10. A research diary reading, not advice.

Is QUAL above its 50-day and 200-day moving averages?

iShares MSCI USA Quality Factor ETF trades 0.2% above its 50-day and 5.0% above its 200-day moving average (0.2% below its 20-day). As of 2026-11-10.