Cboe BZX · QUAL · ETF
iShares MSCI USA Quality Factor ETF (QUAL) ETF price history
Every Cboe BZX trading session of iShares MSCI USA Quality Factor ETF from Jul 18, 2013 to Sep 28, 2026: 3,319 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QUAL adjusted close, 2013 to 2026
- $227.18
- All time high, 2026
- $227.32
- 52 week high, $185.56 low
- 3,319
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
QUAL key facts
- iShares MSCI USA Quality Factor ETF (QUAL) closed at $222.87 on Sep 28, 2026 on Cboe BZX.
- QUAL's all time high close is $227.18, set on Aug 13, 2026; its all time low close is $40.71 on Aug 30, 2013.
- QUAL's 52 week range is $185.56 to $227.32.
- QUAL returned +16.5% over the year to Sep 28, 2026 and +77.2% over five years.
- Over ten years QUAL returned +281%, +14.3% a year compounded.
- QUAL's deepest drawdown was -34.1% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 3,319 daily sessions of QUAL history from Jul 18, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
QUAL price chart, 2013 to 2026
QUAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +4.3% |
| 6 months | +19.2% |
| Year to date | +11.8% |
| 1 year | +16.5% |
| 3 years | +73.6% |
| 5 years | +77.2% |
| 10 years | +281.2% |
| Since Jul 18, 2013 | +435.8% |
| Compound annual growth, 13.2 years | +13.6% |
QUAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $227.18 on Aug 13, 2026
- All time low close
- $40.71 on Aug 30, 2013
- 52 week high
- $227.32 on Aug 13, 2026
- 52 week low
- $185.56 on Mar 30, 2026
- Deepest drawdown
- -34.1% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 12, 2020
- Best single session
- +10.4% on Mar 24, 2020
- Worst single session
- -10.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.3%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2013
- 5.4×
- Best calendar year
- 2019, +34%
- Worst calendar year
- 2022, -20%
QUAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 18, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $199.11 | $227.32 | $185.56 | $222.87 | +12.6% | 297.2M | 185 |
| 2025 | $176.53 | $200.56 | $146.63 | $197.84 | +12.7% | 410.9M | 250 |
| 2024 | $142.62 | $184.13 | $140.81 | $175.63 | +22.3% | 306.9M | 252 |
| 2023 | $110.85 | $144.36 | $108.64 | $143.62 | +30.9% | 375.9M | 250 |
| 2022 | $138.25 | $138.41 | $97.44 | $109.73 | -20.5% | 361.7M | 251 |
| 2021 | $108.94 | $139.23 | $105.13 | $138.03 | +26.9% | 294.5M | 252 |
| 2020 | $93.48 | $108.81 | $62.74 | $108.74 | +17.0% | 378.1M | 253 |
| 2019 | $68.33 | $93.48 | $67.52 | $92.91 | +33.9% | 293M | 252 |
| 2018 | $73.96 | $82.06 | $64.90 | $69.39 | -5.7% | 154.7M | 251 |
| 2017 | $60.52 | $74.36 | $60.26 | $73.59 | +22.3% | 64.1M | 251 |
| 2016 | $54.54 | $61.09 | $49.63 | $60.19 | +8.7% | 93.8M | 252 |
| 2015 | $52.90 | $57.08 | $34.96 | $55.39 | +5.4% | 35.2M | 252 |
| 2014 | $47.14 | $53.33 | $44.03 | $52.52 | +11.3% | 12.9M | 252 |
| 2013 | $41.66 | $47.30 | $40.64 | $47.19 | n/a | 4M | 116 |
QUAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $222.87 | +0.1% |
| August 2026 | $222.62 | +1.5% |
| July 2026 | $219.32 | -0.1% |
| June 2026 | $219.43 | +2.0% |
| May 2026 | $215.11 | +4.0% |
| April 2026 | $206.88 | +8.0% |
| March 2026 | $191.47 | -6.2% |
| February 2026 | $204.06 | +1.2% |
| January 2026 | $201.63 | +1.9% |
| December 2025 | $197.84 | +0.6% |
| November 2025 | $196.70 | +0.9% |
| October 2025 | $194.93 | +0.9% |
About the QUAL data
Daily bars. 3,319 sessions from Jul 18, 2013 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/QUAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- QTJL Innovator Growth Accelerated Plus ETF - July
- QTOC Innovator Growth Accelerated Plus ETF - October
- QTUP Defiance Long Pure Quantum ETF
- QUA Corgi QBTS 2x Daily ETF
- QUBX Tradr 2X Long QUBT Daily ETF
- QVOY Q3 Active Rotation ETF
- RACK VanEck Data Center Supply Chain ETF
- RAM Roundhill T-REX 2X Long DRAM Daily Target ETF
Common questions
QUAL share price history
