iShares MSCI Global Quality Factor ETF (AQLT)

AQLT
🏛️ 미국 →
26.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.76 26.87 26.76 26.87 0.0M
2025-09-25 26.84 26.88 26.78 26.81 0.0M
2025-09-24 26.94 26.99 26.93 26.99 0.0M
2025-09-23 27.30 27.30 27.14 27.17 0.0M
2025-09-22 27.11 27.28 27.11 27.28 0.0M
2025-09-19 27.02 27.10 27.02 27.10 0.0M
2025-09-18 27.02 27.14 27.02 27.09 0.0M
2025-09-17 26.89 26.89 26.82 26.83 0.0M
2025-09-16 26.83 26.83 26.83 26.83 0.0M
2025-09-15 26.77 26.78 26.71 26.78 0.0M
2025-09-12 26.62 26.66 26.59 26.62 0.0M
2025-09-11 26.75 26.75 26.75 26.75 0.0M
2025-09-10 26.49 26.58 26.49 26.53 0.0M
2025-09-09 26.45 26.53 26.43 26.53 0.0M
2025-09-08 26.44 26.44 26.41 26.41 0.0M
2025-09-05 26.49 26.50 26.27 26.34 0.0M
2025-09-04 26.28 26.36 26.17 26.36 0.0M
2025-09-03 26.22 26.25 26.12 26.13 0.0M
2025-09-02 25.88 26.00 25.78 25.99 0.0M
2025-08-29 26.12 26.14 26.11 26.12 0.0M
2025-08-28 26.33 26.36 26.29 26.33 0.0M
2025-08-27 26.20 26.27 26.16 26.27 0.1M
2025-08-26 26.10 26.19 26.08 26.18 0.0M
2025-08-25 26.22 26.23 26.13 26.13 0.0M
2025-08-22 26.21 26.21 26.20 26.20 0.0M
2025-08-21 25.84 25.84 25.84 25.84 0.0M
2025-08-20 25.86 25.93 25.77 25.93 0.0M
2025-08-19 26.05 26.05 26.02 26.02 0.0M
2025-08-18 26.17 26.17 26.05 26.13 0.0M
2025-08-15 26.17 26.17 26.13 26.13 0.0M
2025-08-14 26.09 26.13 26.09 26.13 0.0M
2025-08-13 26.18 26.18 26.12 26.16 0.0M
2025-08-12 25.89 26.03 25.89 26.03 0.0M
2025-08-11 25.79 25.84 25.72 25.72 0.0M
2025-08-08 25.75 25.79 25.71 25.79 0.0M
2025-08-07 25.66 25.66 25.49 25.53 0.0M
2025-08-06 25.49 25.63 25.49 25.59 0.0M
2025-08-05 25.58 25.59 25.45 25.45 0.0M
2025-08-04 25.52 25.62 25.52 25.62 0.0M
2025-08-01 25.25 25.31 25.13 25.22 0.0M
2025-07-31 25.70 25.73 25.47 25.47 0.0M
2025-07-30 25.71 25.71 25.51 25.58 0.0M
2025-07-29 25.74 25.74 25.69 25.69 0.0M
2025-07-28 25.89 25.89 25.79 25.83 0.1M
2025-07-25 25.90 25.97 25.90 25.95 0.0M
2025-07-24 25.93 25.96 25.91 25.91 0.0M
2025-07-23 25.80 25.90 25.80 25.90 0.0M
2025-07-22 25.58 25.67 25.58 25.67 0.0M
2025-07-21 25.71 25.72 25.63 25.63 0.0M
2025-07-18 25.60 25.60 25.52 25.55 0.0M
2025-07-17 25.56 25.65 25.55 25.65 0.0M
2025-07-16 25.44 25.50 25.42 25.50 0.0M
2025-07-15 25.60 25.60 25.49 25.50 0.0M
2025-07-14 25.54 25.58 25.50 25.56 0.0M
2025-07-11 25.55 25.57 25.53 25.55 0.0M
2025-07-10 25.62 25.73 25.61 25.70 0.0M
2025-07-09 25.67 25.67 25.58 25.67 0.0M
2025-07-08 25.51 25.56 25.50 25.52 0.0M
2025-07-07 25.61 25.61 25.44 25.48 0.0M
2025-07-03 25.70 25.71 25.70 25.71 0.0M
2025-07-02 25.49 25.59 25.49 25.59 0.0M
2025-07-01 25.52 25.52 25.51 25.51 0.0M
2025-06-30 25.44 25.57 25.42 25.50 0.1M
2025-06-27 25.43 25.45 25.27 25.40 0.0M
2025-06-26 25.16 25.23 25.16 25.23 0.0M
2025-06-25 25.08 25.11 25.03 25.03 0.0M
2025-06-24 24.92 25.05 24.92 25.05 0.0M
2025-06-23 24.41 24.69 24.41 24.69 0.0M
2025-06-20 24.57 24.57 24.43 24.43 0.0M
2025-06-18 24.78 24.78 24.61 24.61 0.1M
2025-06-17 24.85 24.88 24.60 24.70 0.1M
2025-06-16 24.98 25.08 24.96 24.96 0.0M
2025-06-13 25.07 25.07 24.92 24.92 0.0M
2025-06-12 25.22 25.33 25.22 25.31 0.0M
2025-06-11 25.37 25.43 25.20 25.23 0.0M
2025-06-10 25.24 25.29 25.24 25.29 0.0M
2025-06-09 25.15 25.21 25.12 25.13 0.0M
2025-06-06 25.13 25.17 24.57 25.09 0.0M
2025-06-05 24.96 25.01 24.87 24.88 0.0M
2025-06-04 24.91 24.99 24.90 24.94 0.0M
2025-06-03 24.69 24.77 24.58 24.77 0.0M
2025-06-02 24.58 24.71 24.50 24.71 0.0M
2025-05-30 24.54 24.62 24.54 24.62 0.0M
2025-05-29 24.68 24.71 24.48 24.56 0.0M
2025-05-28 24.61 24.62 24.48 24.48 0.0M
2025-05-27 24.59 24.70 24.57 24.65 0.0M
2025-05-23 24.14 24.36 24.14 24.26 0.0M
2025-05-22 24.39 24.60 24.35 24.46 0.0M
2025-05-21 24.75 24.81 24.48 24.48 0.0M
2025-05-20 24.77 24.78 23.74 24.73 0.2M
2025-05-19 24.69 24.81 24.69 24.80 0.0M
2025-05-16 24.62 24.71 24.58 24.71 0.0M
2025-05-15 24.48 24.63 24.48 24.55 0.0M
2025-05-14 24.48 24.50 24.37 24.42 0.0M
2025-05-13 24.44 24.54 24.34 24.44 0.0M
2025-05-12 24.27 24.39 24.24 24.36 0.0M
2025-05-09 23.78 23.88 23.70 23.70 0.0M
2025-05-08 23.82 23.91 23.75 23.75 0.0M
2025-05-07 23.70 23.70 23.65 23.69 0.0M
2025-05-06 23.77 24.41 23.73 23.74 0.0M
2025-05-05 23.98 24.02 23.93 23.93 0.0M
2025-05-02 23.93 23.99 23.93 23.96 0.0M
2025-05-01 23.53 23.66 23.51 23.54 0.0M
2025-04-30 23.42 23.45 23.26 23.45 0.0M
2025-04-29 23.31 23.42 23.31 23.42 0.0M
2025-04-28 23.23 23.31 23.23 23.31 0.0M
2025-04-25 23.10 23.27 23.10 23.25 0.0M
2025-04-24 22.96 23.13 22.92 23.13 0.0M
2025-04-23 22.83 22.83 22.68 22.71 0.0M
2025-04-22 22.51 22.51 22.42 22.42 0.0M
2025-04-21 21.98 21.98 21.97 21.97 0.0M
2025-04-17 22.33 22.60 22.33 22.37 0.0M
2025-04-16 22.56 22.56 22.31 22.31 0.0M
2025-04-15 22.89 22.89 22.77 22.77 0.0M
2025-04-14 22.83 22.92 22.82 22.92 0.0M
2025-04-11 22.34 22.68 22.33 22.57 0.0M
2025-04-10 22.31 22.69 21.85 22.19 0.0M
2025-04-09 21.22 23.02 20.86 23.02 0.0M
2025-04-08 21.93 21.96 21.00 21.11 0.0M
2025-04-07 20.65 22.48 20.65 21.25 0.1M
2025-04-04 21.88 22.01 21.42 21.42 0.0M
2025-04-03 22.98 23.02 22.69 22.69 0.0M
2025-04-02 23.40 23.50 23.40 23.50 0.0M
2025-04-01 23.40 23.42 23.32 23.42 0.0M
2025-03-31 23.00 23.41 23.00 23.38 0.0M
2025-03-28 23.39 23.39 23.30 23.30 0.0M
2025-03-27 23.65 23.83 23.61 23.76 0.0M
2025-03-26 23.98 23.98 23.77 23.79 0.0M
2025-03-25 24.12 24.12 24.02 24.09 0.0M
2025-03-24 24.00 24.04 23.97 24.04 0.0M
2025-03-21 23.68 23.76 23.68 23.76 0.1M
2025-03-20 23.92 23.96 23.77 23.81 0.0M
2025-03-19 23.96 23.96 23.86 23.86 0.0M
2025-03-18 23.72 23.74 23.71 23.71 0.0M
2025-03-17 23.88 24.03 23.88 23.95 0.0M
2025-03-14 23.54 23.74 23.54 23.74 0.0M
2025-03-13 23.55 23.55 23.26 23.29 0.0M
2025-03-12 23.56 23.71 23.56 23.66 0.0M
2025-03-11 23.54 23.60 23.54 23.60 0.0M
2025-03-10 24.13 24.13 23.62 23.74 0.0M
2025-03-07 24.16 24.44 24.08 24.44 0.0M
2025-03-06 24.44 24.50 24.21 24.30 0.0M
2025-03-05 24.40 24.69 24.36 24.65 0.0M
2025-03-04 24.24 24.54 24.24 24.32 0.0M
2025-03-03 24.68 24.68 24.34 24.34 0.0M
2025-02-28 24.43 24.61 24.33 24.61 0.0M
2025-02-27 24.73 24.86 24.46 24.46 0.0M
2025-02-26 24.80 24.87 24.80 24.86 0.2M
2025-02-25 24.83 24.94 24.83 24.89 0.0M
2025-02-24 25.12 25.14 24.93 24.93 0.1M
2025-02-21 25.28 25.29 25.06 25.06 0.0M
2025-02-20 25.29 25.35 25.24 25.35 0.0M
2025-02-19 25.24 25.36 25.24 25.36 0.0M
2025-02-18 25.30 25.30 25.25 25.30 0.0M
2025-02-14 25.33 25.35 25.32 25.32 0.0M
2025-02-13 25.30 25.38 25.30 25.38 0.0M
2025-02-12 25.00 25.14 25.00 25.14 0.0M
2025-02-11 25.15 25.16 25.15 25.16 0.0M
2025-02-10 25.16 25.16 25.05 25.08 0.0M
2025-02-07 25.01 25.01 24.90 24.93 0.0M
2025-02-06 25.19 25.19 25.09 25.14 0.0M
2025-02-05 25.00 25.07 25.00 25.07 0.0M
2025-02-04 24.90 24.97 24.90 24.97 0.0M
2025-02-03 24.52 24.85 24.52 24.85 0.0M
2025-01-31 25.06 25.06 24.96 24.97 0.0M
2025-01-30 24.94 25.21 24.90 25.13 0.0M
2025-01-29 24.87 24.90 24.76 24.86 0.0M
2025-01-28 24.68 24.91 24.66 24.90 0.0M
2025-01-27 24.72 24.80 24.60 24.70 0.0M
2025-01-24 25.05 25.05 25.05 25.05 0.0M
2025-01-23 24.86 25.01 24.86 25.01 0.0M
2025-01-22 24.95 24.95 24.88 24.88 0.0M
2025-01-21 24.59 24.71 24.54 24.66 0.0M
2025-01-17 24.43 24.48 24.40 24.40 0.0M
2025-01-16 24.38 24.40 24.31 24.31 0.1M
2025-01-15 24.21 24.36 24.18 24.29 0.0M
2025-01-14 23.95 23.95 23.74 23.90 0.0M
2025-01-13 23.76 23.96 23.76 23.96 0.0M
2025-01-10 24.01 24.12 23.99 24.04 0.0M
2025-01-08 24.25 24.36 24.19 24.34 0.0M
2025-01-07 24.48 24.51 24.31 24.35 0.1M
2025-01-06 24.51 24.69 24.51 24.51 0.0M
2025-01-03 24.12 24.32 24.12 24.26 0.0M
2025-01-02 24.22 24.22 23.99 24.06 0.0M