USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	184.56	184.74	183.84	184.25	631,107	-0.30(-0.16%)
Nov 26, 2024	184.18	184.75	183.82	184.55	864,940	+0.80(+0.44%)
Nov 25, 2024	183.68	184.32	182.73	183.75	2,910,570	+1.00(+0.55%)
Nov 22, 2024	182.04	183.09	182.04	182.75	742,228	+0.67(+0.37%)
Nov 21, 2024	181.52	182.48	180.13	182.08	934,240	+1.19(+0.66%)
Nov 20, 2024	180.70	181.03	179.13	180.89	1,847,224	+0.49(+0.27%)
Nov 19, 2024	178.90	180.62	178.65	180.40	817,977	+0.42(+0.23%)
Nov 18, 2024	179.38	180.40	178.97	179.98	959,345	+0.42(+0.23%)
Nov 15, 2024	181.30	181.30	179.18	179.56	1,164,885	-2.99(-1.64%)
Nov 14, 2024	183.73	183.73	182.34	182.55	1,272,491	-1.07(-0.58%)
Nov 13, 2024	184.07	184.31	183.15	183.62	1,084,963	-0.45(-0.24%)
Nov 12, 2024	184.35	184.67	183.35	184.07	903,815	-0.18(-0.10%)
Nov 11, 2024	184.70	184.86	183.91	184.25	1,005,600	-0.17(-0.09%)
Nov 08, 2024	184.05	185.01	183.93	184.42	1,904,408	+0.44(+0.24%)
Nov 07, 2024	182.73	184.25	182.73	183.98	1,169,346	+1.72(+0.94%)
Nov 06, 2024	182.31	182.49	180.54	182.26	1,038,656	+3.57(+2.00%)
Nov 05, 2024	177.13	178.69	177.01	178.69	828,541	+1.80(+1.02%)
Nov 04, 2024	177.03	177.75	176.44	176.89	820,472	-0.20(-0.11%)
Nov 01, 2024	177.04	178.12	176.64	177.09	765,604	+0.67(+0.38%)
Oct 31, 2024	178.87	178.87	176.42	176.42	1,933,216	-3.20(-1.78%)
Oct 30, 2024	179.73	180.69	179.06	179.62	795,965	-0.93(-0.52%)
Oct 29, 2024	179.85	180.95	179.28	180.55	697,238	+0.46(+0.26%)
Oct 28, 2024	180.60	180.71	179.99	180.09	566,149	+0.33(+0.18%)
Oct 25, 2024	180.67	181.43	179.61	179.76	578,512	+0.04(+0.02%)
Oct 24, 2024	180.23	180.28	179.16	179.72	708,797	-0.13(-0.07%)
Oct 23, 2024	180.81	180.99	178.79	179.85	711,548	-1.53(-0.84%)
Oct 22, 2024	181.17	181.86	180.87	181.38	654,967	-0.59(-0.32%)
Oct 21, 2024	182.05	182.45	181.21	181.97	717,520	-0.45(-0.25%)
Oct 18, 2024	182.35	182.59	181.98	182.42	558,196	+0.81(+0.45%)
Oct 17, 2024	183.05	183.09	181.61	181.61	763,469	-0.30(-0.16%)
Oct 16, 2024	181.11	182.02	180.57	181.91	836,109	+0.97(+0.54%)
Oct 15, 2024	182.87	182.99	180.58	180.94	673,297	-2.25(-1.23%)
Oct 14, 2024	181.99	183.43	181.87	183.19	511,314	+1.76(+0.97%)
Oct 11, 2024	180.35	181.64	180.34	181.43	840,617	+1.17(+0.65%)
Oct 10, 2024	180.20	180.62	179.68	180.26	757,275	-0.29(-0.16%)
Oct 09, 2024	179.47	180.75	179.39	180.55	1,034,207	+1.17(+0.65%)
Oct 08, 2024	178.25	179.57	178.25	179.38	891,962	+1.79(+1.01%)
Oct 07, 2024	178.69	178.91	177.32	177.59	1,077,268	-1.62(-0.90%)
Oct 04, 2024	179.41	179.57	177.89	179.21	745,019	+0.85(+0.48%)
Oct 03, 2024	177.95	178.85	177.63	178.36	802,752	-0.08(-0.04%)
Oct 02, 2024	177.73	178.67	176.98	178.44	725,242	+0.30(+0.17%)
Oct 01, 2024	179.19	179.47	177.23	178.14	1,619,570	-1.16(-0.65%)
Sep 30, 2024	178.30	179.39	177.54	179.30	1,017,300	+0.61(+0.34%)
Sep 27, 2024	179.39	179.64	178.41	178.69	916,779	-0.40(-0.22%)
Sep 26, 2024	179.67	180.00	178.33	179.09	789,910	+0.81(+0.45%)
Sep 25, 2024	178.50	178.84	177.89	178.28	1,260,692	-0.27(-0.15%)
Sep 24, 2024	178.88	178.88	177.65	178.55	675,096	+0.06(+0.03%)
Sep 23, 2024	178.21	178.69	177.89	178.49	636,285	+0.63(+0.35%)
Sep 20, 2024	178.28	178.31	177.33	177.86	672,739	-0.58(-0.32%)
Sep 19, 2024	178.53	179.12	178.00	178.44	779,687	+2.60(+1.48%)
Sep 18, 2024	176.76	178.07	175.66	175.84	1,096,852	-0.77(-0.43%)
Sep 17, 2024	177.28	177.52	175.96	176.60	733,276	-0.02(-0.01%)
Sep 16, 2024	176.22	176.70	175.58	176.62	622,725	+0.34(+0.19%)
Sep 13, 2024	175.75	176.72	175.40	176.28	591,798	+0.76(+0.43%)
Sep 12, 2024	174.68	175.60	173.62	175.53	795,860	+1.27(+0.73%)
Sep 11, 2024	172.53	174.52	169.72	174.26	1,944,777	+1.79(+1.04%)
Sep 10, 2024	172.39	172.66	171.01	172.47	1,149,270	+0.43(+0.25%)
Sep 09, 2024	171.36	172.47	170.99	172.04	867,857	+1.89(+1.11%)
Sep 06, 2024	172.53	173.05	169.78	170.14	1,180,292	-2.04(-1.19%)
Sep 05, 2024	173.02	173.32	171.39	172.19	2,288,281	-1.01(-0.58%)
Sep 04, 2024	172.69	174.02	172.66	173.19	725,015	-0.23(-0.13%)