BATS
Datos históricos de iShares MSCI USA Quality Factor ETF
iShares MSCI USA Quality Factor ETF · QUAL
$227.12
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:36:12 UTC
- Variación en el periodo
- +17.75%
- Máximo
- US$227.45
- 9 de octubre de 2026
- Mínimo
- US$185.89
- 30 de marzo de 2026
- Volumen medio diario
- 1.7 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 226.77 | 227.45 | 226.17 | 227.12 | +0.44% | 639,019.242 |
| 8 oct 2026 | 225.15 | 226.56 | 225.01 | 226.13 | +0.10% | 1.3 M |
| 7 oct 2026 | 225.56 | 226.32 | 225.04 | 225.90 | −0.25% | 855,699.758 |
| 6 oct 2026 | 226.55 | 227.00 | 226.18 | 226.47 | +0.26% | 1.3 M |
| 5 oct 2026 | 224.55 | 226.30 | 224.49 | 225.88 | +0.62% | 837,340.235 |
| 2 oct 2026 | 225.46 | 225.46 | 224.02 | 224.48 | +0.47% | 1.04 M |
| 1 oct 2026 | 223.28 | 224.03 | 222.26 | 223.44 | +0.54% | 1.85 M |
| 30 sep 2026 | 223.55 | 224.36 | 222.24 | 222.24 | −0.44% | 1.55 M |
| 29 sep 2026 | 223.35 | 223.53 | 222.14 | 223.23 | +0.16% | 1.35 M |
| 28 sep 2026 | 223.06 | 223.81 | 222.09 | 222.87 | −0.32% | 1.08 M |
| 25 sep 2026 | 222.70 | 223.91 | 222.22 | 223.59 | +0.47% | 761,952.653 |
| 24 sep 2026 | 221.63 | 223.03 | 221.44 | 222.55 | +0.18% | 968,215.463 |
| 23 sep 2026 | 223.09 | 223.32 | 221.83 | 222.14 | −0.42% | 925,971.587 |
| 22 sep 2026 | 222.93 | 223.35 | 222.61 | 223.07 | +0.06% | 1.08 M |
| 21 sep 2026 | 220.13 | 223.56 | 219.82 | 222.93 | +1.71% | 933,449.652 |
| 18 sep 2026 | 219.02 | 219.38 | 218.08 | 219.18 | +0.11% | 736,519.426 |
| 17 sep 2026 | 219.77 | 219.77 | 217.84 | 218.95 | +0.73% | 916,444.998 |
| 16 sep 2026 | 219.47 | 219.47 | 216.31 | 217.37 | −0.60% | 1.09 M |
| 15 sep 2026 | 219.70 | 219.70 | 218.13 | 218.68 | −0.67% | 1.47 M |
| 14 sep 2026 | 219.35 | 220.82 | 219.35 | 220.15 | −0.02% | 767,403.166 |
| 11 sep 2026 | 220.10 | 220.71 | 219.79 | 220.20 | +0.81% | 1.03 M |
| 10 sep 2026 | 218.63 | 218.98 | 217.92 | 218.42 | −0.52% | 905,476.657 |
| 9 sep 2026 | 220.90 | 220.90 | 219.36 | 219.56 | −0.56% | 1.41 M |
| 8 sep 2026 | 221.97 | 222.00 | 220.46 | 220.79 | −0.80% | 881,328.02 |
| 4 sep 2026 | 223.59 | 223.69 | 222.47 | 222.58 | −0.39% | 615,254.745 |
| 3 sep 2026 | 222.28 | 223.67 | 222.05 | 223.46 | +0.93% | 487,730.003 |
| 2 sep 2026 | 221.20 | 221.87 | 220.89 | 221.40 | +0.19% | 1.3 M |
| 1 sep 2026 | 221.35 | 222.01 | 220.52 | 220.99 | −0.73% | 855,246.286 |
| 31 ago 2026 | 223.38 | 223.38 | 222.08 | 222.62 | −0.45% | 834,404.218 |
| 28 ago 2026 | 224.66 | 225.31 | 223.37 | 223.62 | −0.44% | 757,872.707 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.