iShares MSCI USA Quality GARP ETF (NY:GARP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	60.50	60.89	60.50	60.82	30,567	+0.57(+0.95%)
Jul 02, 2025	59.67	60.20	59.66	60.25	128,476	+0.40(+0.67%)
Jul 01, 2025	60.07	60.14	59.48	59.85	128,007	-0.53(-0.88%)
Jun 30, 2025	60.30	60.44	60.02	60.38	86,744	+0.45(+0.75%)
Jun 27, 2025	60.00	60.17	59.50	59.93	61,222	+0.15(+0.25%)
Jun 26, 2025	59.54	59.84	59.35	59.78	270,107	+0.52(+0.88%)
Jun 25, 2025	59.41	59.49	59.06	59.26	53,089	+0.14(+0.24%)
Jun 24, 2025	58.76	59.18	58.63	59.12	96,426	+1.05(+1.81%)
Jun 23, 2025	57.37	58.08	57.16	58.07	81,127	+0.74(+1.29%)
Jun 20, 2025	58.22	58.22	57.14	57.33	64,132	-0.38(-0.66%)
Jun 18, 2025	58.13	58.30	57.66	57.71	78,384	-0.27(-0.47%)
Jun 17, 2025	58.34	58.60	57.94	57.98	59,579	-0.65(-1.10%)
Jun 16, 2025	58.18	58.80	58.18	58.62	41,388	+0.96(+1.66%)
Jun 13, 2025	57.88	58.21	57.47	57.67	39,170	-0.96(-1.64%)
Jun 12, 2025	58.32	58.77	58.32	58.63	74,966	+0.09(+0.15%)
Jun 11, 2025	58.76	59.00	58.35	58.54	68,678	-0.05(-0.09%)
Jun 10, 2025	58.35	58.62	58.11	58.59	49,920	+0.37(+0.64%)
Jun 09, 2025	58.25	58.38	58.11	58.22	67,988	+0.13(+0.22%)
Jun 06, 2025	58.00	58.25	57.90	58.09	77,734	+0.61(+1.06%)
Jun 05, 2025	57.89	58.22	57.20	57.48	207,727	-0.31(-0.54%)
Jun 04, 2025	57.71	57.96	57.56	57.79	84,516	+0.15(+0.27%)
Jun 03, 2025	57.14	57.75	57.10	57.64	61,387	+0.60(+1.05%)
Jun 02, 2025	56.57	57.04	56.32	57.04	38,390	+0.23(+0.40%)
May 30, 2025	56.70	56.91	56.02	56.81	51,404	-0.07(-0.12%)
May 29, 2025	57.67	57.67	56.62	56.88	47,506	-0.02(-0.04%)
May 28, 2025	57.17	57.43	56.89	56.90	44,708	-0.24(-0.42%)
May 27, 2025	56.67	57.23	56.67	57.14	33,557	+1.40(+2.52%)
May 23, 2025	55.39	56.10	55.39	55.74	40,632	-0.65(-1.16%)
May 22, 2025	56.30	56.85	56.30	56.39	24,611	-0.04(-0.07%)
May 21, 2025	56.90	57.47	56.19	56.43	33,527	-0.90(-1.57%)
May 20, 2025	57.49	57.49	57.11	57.33	99,314	-0.28(-0.49%)
May 19, 2025	56.84	57.73	56.84	57.61	265,854	-0.08(-0.14%)
May 16, 2025	57.44	57.69	57.19	57.69	48,519	+0.34(+0.59%)
May 15, 2025	57.13	57.62	56.94	57.35	436,637	-0.07(-0.12%)
May 14, 2025	57.39	57.55	57.12	57.42	53,815	+0.34(+0.60%)
May 13, 2025	56.18	57.27	56.18	57.08	101,060	+1.15(+2.05%)
May 12, 2025	54.99	55.93	54.99	55.93	99,258	+2.38(+4.44%)
May 09, 2025	53.82	53.93	53.35	53.55	57,222	+0.04(+0.07%)
May 08, 2025	53.57	54.10	53.30	53.51	40,113	+0.28(+0.53%)
May 07, 2025	52.99	53.26	52.57	53.23	33,018	+0.28(+0.54%)
May 06, 2025	52.78	53.24	52.73	52.95	73,146	-0.52(-0.98%)
May 05, 2025	53.18	53.92	53.18	53.47	57,000	-0.22(-0.41%)
May 02, 2025	53.29	53.93	53.27	53.69	34,504	+1.20(+2.28%)