Intl Quality Factor Ishares Edge MSCI ETF (NY: IQLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	38.47	38.56	38.39	38.54	740,077	+0.28(+0.73%)
Nov 26, 2024	38.41	38.43	38.16	38.26	738,951	-0.16(-0.42%)
Nov 25, 2024	38.55	38.61	38.33	38.42	943,844	+0.17(+0.44%)
Nov 22, 2024	38.08	38.33	38.05	38.25	674,604	+0.17(+0.45%)
Nov 21, 2024	37.93	38.09	37.80	38.08	1,070,720	+0.20(+0.53%)
Nov 20, 2024	37.88	37.90	37.64	37.88	1,014,050	-0.14(-0.37%)
Nov 19, 2024	37.79	38.09	37.71	38.02	1,521,039	-0.10(-0.26%)
Nov 18, 2024	37.86	38.17	37.83	38.12	794,566	+0.24(+0.63%)
Nov 15, 2024	38.01	38.01	37.80	37.88	854,231	-0.26(-0.68%)
Nov 14, 2024	38.33	38.44	38.09	38.14	2,220,457	+0.03(+0.08%)
Nov 13, 2024	38.12	38.13	37.82	38.11	1,748,426	-0.13(-0.34%)
Nov 12, 2024	38.55	38.55	38.05	38.24	656,340	-0.73(-1.87%)
Nov 11, 2024	39.06	39.13	38.94	38.97	2,327,392	+0.01(+0.03%)
Nov 08, 2024	39.06	39.08	38.80	38.96	1,198,141	-0.55(-1.39%)
Nov 07, 2024	39.35	39.59	39.29	39.51	920,792	+0.61(+1.57%)
Nov 06, 2024	38.91	38.91	38.60	38.90	916,059	-0.52(-1.32%)
Nov 05, 2024	39.13	39.46	39.13	39.42	508,306	+0.32(+0.82%)
Nov 04, 2024	39.25	39.37	39.05	39.10	644,701	-0.02(-0.05%)
Nov 01, 2024	39.27	39.34	39.05	39.12	588,037	+0.05(+0.13%)
Oct 31, 2024	39.11	39.11	38.73	39.07	883,488	-0.31(-0.79%)
Oct 30, 2024	39.28	39.55	39.24	39.38	499,902	-0.33(-0.83%)
Oct 29, 2024	39.71	39.82	39.63	39.71	877,733	-0.25(-0.63%)
Oct 28, 2024	39.82	39.98	39.76	39.96	443,500	+0.35(+0.88%)
Oct 25, 2024	39.81	39.85	39.52	39.61	428,116	-0.14(-0.35%)
Oct 24, 2024	39.80	39.84	39.53	39.75	486,978	+0.22(+0.56%)
Oct 23, 2024	39.54	39.65	39.31	39.53	498,741	-0.37(-0.93%)
Oct 22, 2024	39.83	39.94	39.80	39.90	979,352	-0.25(-0.62%)
Oct 21, 2024	40.38	40.41	40.05	40.15	395,733	-0.37(-0.91%)
Oct 18, 2024	40.53	40.56	40.40	40.52	364,858	+0.28(+0.70%)
Oct 17, 2024	40.38	40.40	40.23	40.24	433,097	-0.03(-0.07%)
Oct 16, 2024	40.31	40.33	40.20	40.27	518,588	-0.02(-0.05%)
Oct 15, 2024	40.99	40.99	40.22	40.29	556,504	-0.81(-1.97%)
Oct 14, 2024	40.83	41.13	40.82	41.10	296,911	+0.13(+0.32%)
Oct 11, 2024	40.71	40.98	40.71	40.97	652,264	+0.25(+0.61%)
Oct 10, 2024	40.56	40.72	40.43	40.72	470,048	+0.01(+0.02%)
Oct 09, 2024	40.48	40.76	40.46	40.71	477,654	+0.06(+0.15%)
Oct 08, 2024	40.68	40.69	40.53	40.65	480,725	-0.10(-0.25%)
Oct 07, 2024	40.88	40.91	40.60	40.75	382,050	-0.19(-0.46%)
Oct 04, 2024	40.73	40.94	40.70	40.94	513,338	+0.16(+0.39%)
Oct 03, 2024	40.86	40.93	40.70	40.78	1,574,695	-0.42(-1.02%)
Oct 02, 2024	41.14	41.31	41.04	41.20	1,192,118	-0.03(-0.07%)
Oct 01, 2024	41.43	41.44	40.97	41.23	1,051,140	-0.26(-0.63%)
Sep 30, 2024	41.64	41.64	41.23	41.49	2,068,828	-0.14(-0.34%)
Sep 27, 2024	41.83	41.93	41.60	41.63	451,937	-0.19(-0.45%)
Sep 26, 2024	41.72	41.90	41.56	41.82	1,210,279	+0.83(+2.02%)
Sep 25, 2024	41.22	41.22	40.95	40.99	438,141	-0.17(-0.41%)
Sep 24, 2024	40.97	41.17	40.88	41.16	610,484	+0.41(+1.01%)
Sep 23, 2024	40.64	40.78	40.60	40.75	431,534	+0.22(+0.54%)
Sep 20, 2024	40.72	40.72	40.41	40.53	585,169	-0.51(-1.24%)
Sep 19, 2024	41.00	41.12	40.73	41.04	493,362	+0.85(+2.11%)
Sep 18, 2024	40.40	40.70	40.13	40.19	537,547	-0.20(-0.50%)
Sep 17, 2024	40.59	40.61	40.27	40.39	565,809	-0.21(-0.52%)
Sep 16, 2024	40.49	40.63	40.37	40.60	662,243	+0.26(+0.64%)
Sep 13, 2024	40.30	40.48	40.27	40.34	435,310	+0.10(+0.25%)
Sep 12, 2024	39.89	40.24	39.77	40.24	523,233	+0.35(+0.88%)
Sep 11, 2024	39.72	39.91	39.24	39.89	784,239	+0.28(+0.71%)
Sep 10, 2024	39.64	39.64	39.27	39.61	639,011	-0.08(-0.20%)
Sep 09, 2024	39.63	39.84	39.59	39.69	500,451	+0.32(+0.81%)
Sep 06, 2024	39.98	40.09	39.32	39.37	667,647	-0.67(-1.67%)
Sep 05, 2024	40.08	40.17	39.89	40.04	483,651	-0.20(-0.50%)
Sep 04, 2024	40.14	40.42	40.14	40.24	1,240,166	-0.24(-0.59%)