MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SQLT — iShares MSCI USA Small-Cap Quality Factor ETF
Cboe BZXiShares MSCI USA Small-Cap Quality Factor ETF
$28.14
+0.04(+0.15%)
- O
- 28.14
- H
- 28.14
- L
- 28.14
- V
- 10
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.14
Period Return+9%
Period High$29.68
Period Low$25.82
Avg Daily Volume289
Total Trading Days130
SQLT — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | +$0.04 | +0.15% | 10 | $28.18 | $28.14 $28.14 |
| Oct 5, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | +$0.11 | +0.40% | 121 | $27.98 | $28.10 $28.10 |
| Oct 2, 2026 | $27.99 | $27.99 | $27.99 | $27.99 | +$0.24 | +0.85% | 18 | $28.04 | $27.99 $27.99 |
| Oct 1, 2026 | $27.76 | $27.76 | $27.76 | $27.76 | +$0.17 | +0.61% | 11 | $27.60 | $27.76 $27.76 |
| Sep 30, 2026 | $27.59 | $27.59 | $27.59 | $27.59 | $-0.10 | -0.38% | 14 | $27.66 | $27.59 $27.59 |
| Sep 29, 2026 | $27.69 | $27.69 | $27.69 | $27.69 | $-0.04 | -0.16% | 84 | $27.62 | $27.69 $27.69 |
| Sep 28, 2026 | $27.65 | $27.77 | $27.65 | $27.73 | $-0.20 | -0.73% | 550 | $27.68 | $27.65 $27.77 |
| Sep 25, 2026 | $27.95 | $27.95 | $27.86 | $27.94 | +$0.13 | +0.48% | 726 | $27.92 | $27.86 $27.95 |
| Sep 24, 2026 | $27.86 | $27.86 | $27.81 | $27.81 | $-0.09 | -0.33% | 127 | $27.86 | $27.81 $27.86 |
| Sep 23, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | $-0.20 | -0.70% | 12 | $27.99 | $27.90 $27.90 |
| Sep 22, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | +$0.11 | +0.39% | 11 | $28.10 | $28.09 $28.09 |
| Sep 21, 2026 | $27.98 | $27.98 | $27.98 | $27.98 | +$0.12 | +0.43% | 17 | $27.97 | $27.98 $27.98 |
| Sep 18, 2026 | $27.87 | $27.87 | $27.87 | $27.87 | $-0.11 | -0.38% | 233 | $27.79 | $27.87 $27.87 |
| Sep 17, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | +$0.09 | +0.34% | 14 | $28.01 | $27.97 $27.97 |
| Sep 16, 2026 | $27.88 | $27.88 | $27.88 | $27.88 | $-0.15 | -0.52% | 177 | $28.06 | $27.88 $27.88 |
| Sep 15, 2026 | $28.02 | $28.03 | $28.02 | $28.03 | $-0.18 | -0.62% | 271 | $28.03 | $28.02 $28.03 |
| Sep 14, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $-0.18 | -0.65% | 13 | $28.24 | $28.20 $28.20 |
| Sep 11, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | +$0.24 | +0.84% | 15 | $28.36 | $28.39 $28.39 |
| Sep 10, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $-0.22 | -0.77% | 2,606 | $28.15 | $28.15 $28.15 |
| Sep 9, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | $-0.28 | -0.97% | 36 | $28.44 | $28.37 $28.37 |
| Sep 8, 2026 | $28.70 | $28.70 | $28.65 | $28.65 | $-0.25 | -0.86% | 143 | $28.71 | $28.65 $28.70 |
| Sep 4, 2026 | $28.89 | $28.89 | $28.89 | $28.89 | +$0.05 | +0.16% | 248 | $28.87 | $28.89 $28.89 |
| Sep 3, 2026 | $28.85 | $28.85 | $28.85 | $28.85 | +$0.21 | +0.72% | 53 | $28.72 | $28.85 $28.85 |
| Sep 2, 2026 | $28.64 | $28.64 | $28.64 | $28.64 | +$0.22 | +0.77% | 138 | $28.66 | $28.64 $28.64 |
| Sep 1, 2026 | $28.59 | $28.59 | $28.40 | $28.42 | $-0.33 | -1.15% | 1,067 | $28.53 | $28.40 $28.59 |
| Aug 31, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | $-0.12 | -0.41% | 41 | $28.71 | $28.75 $28.75 |
| Aug 28, 2026 | $29.04 | $29.04 | $28.87 | $28.87 | $-0.28 | -0.95% | 129 | $29.05 | $28.87 $29.04 |
| Aug 27, 2026 | $29.15 | $29.15 | $29.15 | $29.15 | $-0.02 | -0.05% | 348 | $29.15 | $29.15 $29.15 |
| Aug 26, 2026 | $29.16 | $29.16 | $29.16 | $29.16 | +$0.09 | +0.30% | 61 | $29.19 | $29.16 $29.16 |
| Aug 25, 2026 | $29.08 | $29.08 | $29.08 | $29.08 | +$0.00 | +0.01% | 114 | $28.97 | $29.08 $29.08 |