SQLT Historical Prices

BATS: SQLTiSharesSmall BlendETFUSD

27.90+0.1155 (+0.42%)

At close: Sep 28, 3:45 PM ET · Delayed 15 min

SQLT price history

The price history for iShares MSCI USA Small-Cap Quality Factor (SQLT) on this page begins on March 30, 2026, when the stock closed at $25.83; it most recently closed at $28.14 on October 5, 2026. The highest price in this record is $29.68, reached on August 10, 2026; the latest close is 5.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

SQLT returns

1 week

+1.63%

1 month

-1.78%

3 months

-0.64%

6 months

+8.36%

SQLT price return, excluding dividends.

SQLT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	28.14	28.14	28.14	28.14	+0.14%	100
Oct 5, 2026	28.10	28.10	28.10	28.10	+0.39%	100
Oct 2, 2026	27.99	27.99	27.99	27.99	+0.83%	100
Oct 1, 2026	27.76	27.76	27.76	27.76	+0.62%	100
Sep 30, 2026	27.59	27.59	27.59	27.59	-0.36%	100
Sep 29, 2026	27.69	27.69	27.69	27.69	-0.14%	100
Sep 28, 2026	27.65	27.77	27.65	27.73	-0.75%	600
Sep 25, 2026	27.95	27.95	27.86	27.94	+0.47%	700
Sep 24, 2026	27.86	27.86	27.81	27.81	-0.32%	100
Sep 23, 2026	27.90	27.90	27.90	27.90	-0.68%	100
Sep 22, 2026	28.09	28.09	28.09	28.09	+0.39%	100
Sep 21, 2026	27.98	27.98	27.98	27.98	+0.39%	100
Sep 18, 2026	27.87	27.87	27.87	27.87	-0.36%	200
Sep 17, 2026	27.97	27.97	27.97	27.97	+0.32%	100
Sep 16, 2026	27.88	27.88	27.88	27.88	-0.54%	200
Sep 15, 2026	28.02	28.03	28.02	28.03	-0.60%	300
Sep 14, 2026	28.20	28.20	28.20	28.20	-0.67%	100
Sep 11, 2026	28.39	28.39	28.39	28.39	+0.85%	100
Sep 10, 2026	28.15	28.15	28.15	28.15	-0.78%	2.60K
Sep 9, 2026	28.37	28.37	28.37	28.37	-0.98%	100
Sep 8, 2026	28.70	28.70	28.65	28.65	-0.83%	100
Sep 4, 2026	28.89	28.89	28.89	28.89	+0.14%	200
Sep 3, 2026	28.85	28.85	28.85	28.85	+0.73%	100
Sep 2, 2026	28.64	28.64	28.64	28.64	+0.77%	100
Sep 1, 2026	28.59	28.59	28.40	28.42	-1.15%	1.10K
Aug 31, 2026	28.75	28.75	28.75	28.75	-0.42%	100
Aug 28, 2026	29.04	29.04	28.87	28.87	-0.96%	100
Aug 27, 2026	29.15	29.15	29.15	29.15	-0.03%	300
Aug 26, 2026	29.16	29.16	29.16	29.16	+0.28%	100
Aug 25, 2026	29.08	29.08	29.08	29.08	+0.03%	100
Aug 24, 2026	29.07	29.07	29.07	29.07	-0.48%	100
Aug 21, 2026	29.21	29.21	29.21	29.21	+0.52%	100
Aug 20, 2026	29.17	29.17	29.06	29.06	-0.68%	1.00K
Aug 19, 2026	29.56	29.56	29.26	29.26	0.00%	1.30K
Aug 18, 2026	29.39	29.39	29.26	29.26	-1.18%	700
Aug 17, 2026	29.61	29.61	29.61	29.61	-0.24%	100
Aug 14, 2026	29.68	29.68	29.68	29.68	+0.24%	100
Aug 13, 2026	29.61	29.61	29.61	29.61	+0.37%	100
Aug 12, 2026	29.50	29.50	29.50	29.50	+0.27%	100
Aug 11, 2026	29.49	29.49	29.42	29.42	+0.27%	100
Aug 10, 2026	29.41	29.41	29.34	29.34	-0.47%	200
Aug 7, 2026	29.48	29.48	29.48	29.48	+0.68%	100
Aug 6, 2026	29.28	29.28	29.28	29.28	-0.54%	100
Aug 5, 2026	29.44	29.44	29.44	29.44	-0.24%	100
Aug 4, 2026	29.51	29.51	29.51	29.51	+1.83%	100
Aug 3, 2026	28.98	28.98	28.98	28.98	+1.19%	100
Jul 31, 2026	28.64	28.64	28.64	28.64	+0.28%	100
Jul 30, 2026	28.56	28.56	28.56	28.56	+0.67%	100
Jul 29, 2026	28.67	28.67	28.37	28.37	-1.08%	400
Jul 28, 2026	28.68	28.68	28.68	28.68	+0.63%	200
Jul 27, 2026	28.43	28.50	28.43	28.50	+0.49%	300
Jul 24, 2026	28.36	28.36	28.36	28.36	+0.57%	200
Jul 23, 2026	28.16	28.20	28.16	28.20	-0.60%	1.10K
Jul 22, 2026	28.37	28.37	28.37	28.37	-0.25%	100
Jul 21, 2026	28.43	28.44	28.43	28.44	+0.74%	200
Jul 20, 2026	28.36	28.37	28.23	28.23	-0.60%	600
Jul 17, 2026	28.40	28.40	28.40	28.40	-0.60%	200
Jul 16, 2026	28.61	28.61	28.52	28.57	+0.95%	400
Jul 15, 2026	28.23	28.30	28.23	28.30	+0.21%	300
Jul 14, 2026	28.22	28.24	28.22	28.24	+0.07%	500
Jul 13, 2026	28.39	28.40	28.22	28.22	-0.49%	900
Jul 10, 2026	28.38	28.38	28.36	28.36	+0.07%	300
Jul 9, 2026	28.34	28.34	28.34	28.34	+1.25%	100
Jul 8, 2026	27.99	27.99	27.99	27.99	-1.17%	100
Jul 7, 2026	28.32	28.32	28.32	28.32	-1.01%	100
Jul 6, 2026	28.68	28.68	28.61	28.61	+0.25%	800
Jul 2, 2026	28.78	28.78	28.54	28.54	-0.49%	300
Jul 1, 2026	28.80	28.80	28.68	28.68	-0.42%	200
Jun 30, 2026	28.80	28.80	28.80	28.80	+0.84%	100
Jun 29, 2026	28.56	28.56	28.56	28.56	-0.42%	100
Jun 26, 2026	28.68	28.68	28.68	28.68	+0.28%	100
Jun 25, 2026	28.80	28.80	28.60	28.60	+0.95%	100
Jun 24, 2026	28.46	28.46	28.33	28.33	+0.85%	300
Jun 23, 2026	28.09	28.09	28.09	28.09	-0.71%	100
Jun 22, 2026	28.29	28.29	28.29	28.29	+0.28%	0
Jun 18, 2026	28.21	28.21	28.21	28.21	+1.33%	100
Jun 17, 2026	28.35	28.36	27.84	27.84	-1.24%	6.70K
Jun 16, 2026	28.19	28.19	28.19	28.19	-0.28%	0
Jun 15, 2026	28.27	28.27	28.27	28.27	0.00%	0
Jun 12, 2026	28.27	28.27	28.27	28.27	+0.82%	100
Jun 11, 2026	27.67	28.06	27.67	28.04	+1.96%	500
Jun 10, 2026	27.76	27.77	27.50	27.50	-1.33%	1.20K
Jun 9, 2026	27.52	27.87	27.41	27.87	+0.94%	300
Jun 8, 2026	27.61	27.61	27.61	27.61	+0.40%	100
Jun 5, 2026	27.50	27.50	27.50	27.50	-1.68%	100
Jun 4, 2026	27.97	27.97	27.97	27.97	+0.61%	0
Jun 3, 2026	27.80	27.80	27.80	27.80	0.00%	100
Jun 2, 2026	27.80	27.80	27.80	27.80	+0.51%	100
Jun 1, 2026	27.66	27.66	27.66	27.66	+0.11%	100
May 29, 2026	27.70	27.70	27.63	27.63	-0.47%	400
May 28, 2026	27.76	27.76	27.76	27.76	+0.11%	100
May 27, 2026	27.73	27.73	27.73	27.73	-0.40%	100
May 26, 2026	27.84	27.84	27.84	27.84	+1.31%	100
May 22, 2026	27.43	27.48	27.43	27.48	+0.70%	300
May 21, 2026	27.31	27.31	27.29	27.29	+0.33%	100
May 20, 2026	27.13	27.20	27.13	27.20	+1.80%	100
May 19, 2026	26.72	26.72	26.72	26.72	-1.00%	100
May 18, 2026	26.99	26.99	26.99	26.99	+0.45%	100
May 15, 2026	26.87	26.87	26.87	26.87	-1.61%	100
May 14, 2026	27.31	27.31	27.31	27.31	+0.40%	100
May 13, 2026	27.23	27.23	27.20	27.20	-0.33%	400
May 12, 2026	27.54	27.54	27.07	27.29	-0.76%	700
May 11, 2026	27.59	27.59	27.50	27.50	-0.47%	600
May 8, 2026	27.63	27.63	27.63	27.63	+0.55%	100
May 7, 2026	27.48	27.48	27.48	27.48	-1.22%	0
May 6, 2026	27.82	27.82	27.82	27.82	+1.16%	100
May 5, 2026	27.46	27.50	27.46	27.50	+1.10%	200
May 4, 2026	27.17	27.20	27.14	27.20	-0.77%	200
May 1, 2026	27.51	27.51	27.41	27.41	-0.22%	100
Apr 30, 2026	27.47	27.47	27.47	27.47	+1.48%	100
Apr 29, 2026	27.07	27.07	27.07	27.07	-0.81%	100
Apr 28, 2026	27.27	27.29	27.27	27.29	-1.05%	100
Apr 27, 2026	27.60	27.60	27.58	27.58	-0.14%	400
Apr 24, 2026	27.70	27.70	27.62	27.62	+0.15%	300
Apr 23, 2026	27.33	27.59	27.33	27.58	-0.04%	400
Apr 22, 2026	27.66	27.66	27.58	27.59	-0.07%	200
Apr 21, 2026	27.75	27.75	27.61	27.61	-0.50%	1.00K
Apr 20, 2026	27.67	27.75	27.67	27.75	+0.54%	300
Apr 17, 2026	27.60	27.60	27.60	27.60	+2.07%	100
Apr 16, 2026	27.04	27.04	27.04	27.04	+0.04%	100
Apr 15, 2026	27.03	27.03	27.03	27.03	-0.44%	100
Apr 14, 2026	27.15	27.15	27.15	27.15	+0.37%	100
Apr 13, 2026	27.05	27.05	27.05	27.05	+1.27%	100
Apr 10, 2026	26.71	26.71	26.71	26.71	-0.41%	100
Apr 9, 2026	26.88	26.88	26.82	26.82	+0.37%	200
Apr 8, 2026	26.72	26.72	26.72	26.72	+2.89%	100
Apr 7, 2026	25.97	25.97	25.97	25.97	+0.08%	100
Apr 6, 2026	25.95	25.95	25.95	25.95	+0.46%	100
Apr 2, 2026	25.83	25.83	25.83	25.83	+0.04%	100
Apr 1, 2026	25.91	25.91	25.82	25.82	—	200