MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AQLT — iShares MSCI Global Quality Factor ETF
Cboe BZXiShares MSCI Global Quality Factor ETF
$31.97
+0.05(+0.16%)
- O
- 32.02
- H
- 32.02
- L
- 31.77
- V
- 12.96K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.97
Period Return+45.54%
Period High$32.58
Period Low$21.97
Avg Daily Volume22.1K
Total Trading Days365
AQLT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.02 | $32.02 | $31.77 | $31.97 | +$0.05 | +0.16% | 12,956 | $31.96 | $31.77 $32.02 |
| Sep 30, 2026 | $32.14 | $32.18 | $31.92 | $31.92 | $-0.18 | -0.55% | 6,635 | $32.14 | $31.92 $32.18 |
| Sep 29, 2026 | $32.16 | $32.16 | $31.95 | $32.10 | +$0.01 | +0.02% | 30,549 | $32.07 | $31.95 $32.16 |
| Sep 28, 2026 | $32.09 | $32.15 | $32.00 | $32.09 | $-0.15 | -0.46% | 22,253 | $32.13 | $32.00 $32.15 |
| Sep 25, 2026 | $32.13 | $32.27 | $32.03 | $32.24 | +$0.23 | +0.71% | 86,568 | $32.15 | $32.03 $32.27 |
| Sep 24, 2026 | $31.87 | $32.08 | $31.86 | $32.01 | +$0.05 | +0.16% | 35,372 | $31.91 | $31.86 $32.08 |
| Sep 23, 2026 | $32.20 | $32.20 | $31.90 | $31.96 | $-0.26 | -0.82% | 81,232 | $31.97 | $31.90 $32.20 |
| Sep 22, 2026 | $32.26 | $32.26 | $32.20 | $32.22 | $-0.04 | -0.12% | 6,726 | $32.23 | $32.20 $32.26 |
| Sep 21, 2026 | $31.86 | $32.33 | $31.86 | $32.26 | +$0.64 | +2.03% | 11,244 | $32.09 | $31.86 $32.33 |
| Sep 18, 2026 | $31.52 | $31.62 | $31.49 | $31.62 | +$0.08 | +0.24% | 23,627 | $31.51 | $31.49 $31.62 |
| Sep 17, 2026 | $31.60 | $31.60 | $31.47 | $31.54 | +$0.27 | +0.88% | 18,959 | $31.60 | $31.47 $31.60 |
| Sep 16, 2026 | $31.39 | $31.39 | $31.08 | $31.27 | +$0.06 | +0.19% | 15,699 | $31.20 | $31.08 $31.39 |
| Sep 15, 2026 | $31.21 | $31.30 | $31.18 | $31.21 | $-0.07 | -0.22% | 6,008 | $31.22 | $31.18 $31.30 |
| Sep 14, 2026 | $31.29 | $31.50 | $31.28 | $31.28 | $-0.31 | -1.00% | 36,971 | $31.37 | $31.28 $31.50 |
| Sep 11, 2026 | $31.66 | $31.66 | $31.55 | $31.59 | +$0.27 | +0.86% | 10,113 | $31.62 | $31.55 $31.66 |
| Sep 10, 2026 | $31.43 | $31.47 | $31.28 | $31.32 | $-0.26 | -0.81% | 21,770 | $31.36 | $31.28 $31.47 |
| Sep 9, 2026 | $31.72 | $31.72 | $31.54 | $31.58 | $-0.17 | -0.54% | 9,663 | $31.63 | $31.54 $31.72 |
| Sep 8, 2026 | $31.95 | $31.95 | $31.75 | $31.75 | $-0.21 | -0.67% | 31,162 | $31.85 | $31.75 $31.95 |
| Sep 4, 2026 | $32.05 | $32.05 | $31.92 | $31.96 | $-0.05 | -0.16% | 6,636 | $31.97 | $31.92 $32.05 |
| Sep 3, 2026 | $31.84 | $32.03 | $31.79 | $32.01 | +$0.25 | +0.80% | 5,316 | $31.83 | $31.79 $32.03 |
| Sep 2, 2026 | $31.62 | $31.80 | $31.62 | $31.76 | +$0.16 | +0.49% | 66,129 | $31.71 | $31.62 $31.80 |
| Sep 1, 2026 | $31.68 | $31.79 | $31.60 | $31.60 | $-0.23 | -0.73% | 12,492 | $31.72 | $31.60 $31.79 |
| Aug 31, 2026 | $31.96 | $31.96 | $31.71 | $31.84 | $-0.11 | -0.34% | 17,212 | $31.83 | $31.71 $31.96 |
| Aug 28, 2026 | $32.14 | $32.26 | $31.91 | $31.95 | $-0.18 | -0.56% | 26,016 | $32.16 | $31.91 $32.26 |
| Aug 27, 2026 | $32.13 | $32.17 | $32.02 | $32.13 | +$0.17 | +0.53% | 12,667 | $32.13 | $32.02 $32.17 |
| Aug 26, 2026 | $32.03 | $32.04 | $31.91 | $31.96 | $-0.10 | -0.30% | 14,666 | $31.99 | $31.91 $32.04 |
| Aug 25, 2026 | $32.06 | $32.06 | $31.98 | $32.06 | +$0.16 | +0.49% | 1,728 | $32.00 | $31.98 $32.06 |
| Aug 24, 2026 | $31.85 | $31.97 | $31.82 | $31.90 | $-0.04 | -0.12% | 16,212 | $31.90 | $31.82 $31.97 |
| Aug 21, 2026 | $31.86 | $32.04 | $31.86 | $31.94 | +$0.24 | +0.75% | 25,000 | $31.96 | $31.86 $32.04 |
| Aug 20, 2026 | $31.88 | $31.88 | $31.70 | $31.70 | $-0.32 | -0.99% | 1,523 | $31.76 | $31.70 $31.88 |