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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	120.38	122.11	120.37	122.11	765,641	+2.00(+1.67%)
Jan 30, 2023	121.08	121.64	120.08	120.11	615,284	-1.64(-1.35%)
Jan 27, 2023	121.26	122.50	121.11	121.75	889,508	+0.29(+0.24%)
Jan 26, 2023	120.86	121.51	120.09	121.46	1,065,460	+1.29(+1.07%)
Jan 25, 2023	119.09	120.30	118.35	120.17	616,900	-0.14(-0.12%)
Jan 24, 2023	119.91	120.52	119.48	120.31	492,693	-0.08(-0.07%)
Jan 23, 2023	119.07	120.90	118.87	120.39	1,017,239	+1.58(+1.33%)
Jan 20, 2023	117.06	118.90	116.45	118.81	488,000	+2.34(+2.01%)
Jan 19, 2023	116.78	117.31	116.24	116.47	827,809	-1.01(-0.86%)
Jan 18, 2023	119.40	120.00	117.42	117.48	1,460,205	-1.66(-1.39%)
Jan 17, 2023	119.24	119.96	118.87	119.14	1,410,780	-0.25(-0.21%)
Jan 13, 2023	117.94	119.57	117.94	119.39	684,413	+0.26(+0.22%)
Jan 12, 2023	118.95	119.47	117.67	119.13	1,750,188	+0.56(+0.47%)
Jan 11, 2023	117.38	118.57	117.21	118.57	2,110,399	+1.68(+1.44%)
Jan 10, 2023	115.87	116.89	115.55	116.89	692,095	+0.84(+0.72%)
Jan 09, 2023	116.56	117.85	116.03	116.05	925,397	-0.09(-0.08%)
Jan 06, 2023	114.29	116.45	113.66	116.14	531,999	+2.91(+2.57%)
Jan 05, 2023	113.89	114.03	113.03	113.23	857,648	-1.33(-1.16%)
Jan 04, 2023	114.08	115.09	113.50	114.56	1,521,824	+0.92(+0.81%)
Jan 03, 2023	115.12	115.38	112.82	113.64	1,781,840	-0.32(-0.28%)
Dec 30, 2022	113.80	114.09	112.93	113.96	1,086,249	-0.57(-0.50%)
Dec 29, 2022	113.33	114.89	113.27	114.53	806,567	+1.97(+1.75%)
Dec 28, 2022	114.10	114.63	112.56	112.56	835,249	-1.52(-1.33%)
Dec 27, 2022	114.47	114.69	113.71	114.08	786,692	-0.36(-0.31%)
Dec 23, 2022	113.50	114.48	113.01	114.44	799,716	+0.67(+0.59%)
Dec 22, 2022	114.43	114.50	112.07	113.77	1,355,805	-1.78(-1.54%)
Dec 21, 2022	114.61	115.82	114.42	115.55	784,047	+2.03(+1.79%)
Dec 20, 2022	112.97	113.98	112.65	113.52	1,173,813	+0.18(+0.16%)
Dec 19, 2022	114.81	114.81	112.89	113.34	939,599	-1.23(-1.07%)
Dec 16, 2022	115.07	115.42	113.89	114.57	652,114	-1.35(-1.16%)
Dec 15, 2022	117.45	117.62	115.32	115.92	742,374	-3.08(-2.59%)
Dec 14, 2022	119.40	120.66	117.94	119.00	792,606	-0.48(-0.40%)
Dec 13, 2022	121.69	122.16	118.68	119.48	1,313,702	+0.55(+0.46%)
Dec 12, 2022	117.09	118.94	117.09	118.93	1,345,023	+1.95(+1.67%)
Dec 09, 2022	117.77	118.29	116.96	116.98	741,689	-1.10(-0.93%)
Dec 08, 2022	117.79	118.46	117.27	118.08	585,814	+0.99(+0.85%)
Dec 07, 2022	116.90	117.88	116.80	117.09	640,804	-0.15(-0.13%)
Dec 06, 2022	118.98	119.00	116.60	117.24	571,501	-1.94(-1.63%)
Dec 05, 2022	120.66	120.66	118.68	119.18	834,647	-1.99(-1.64%)
Dec 02, 2022	119.53	121.48	119.44	121.17	816,350	-0.04(-0.03%)
Dec 01, 2022	121.44	121.91	120.41	121.21	1,570,144	-0.03(-0.02%)
Nov 30, 2022	117.59	121.24	117.02	121.24	952,674	+3.72(+3.17%)
Nov 29, 2022	117.60	118.00	116.88	117.52	568,995	-0.07(-0.06%)
Nov 28, 2022	118.04	118.82	117.29	117.59	502,019	-1.62(-1.36%)
Nov 25, 2022	119.04	119.38	119.04	119.21	260,789	-0.22(-0.18%)
Nov 23, 2022	118.47	119.66	118.47	119.43	628,670	+0.76(+0.64%)
Nov 22, 2022	117.09	118.73	116.92	118.67	717,177	+1.91(+1.64%)
Nov 21, 2022	116.63	117.10	116.27	116.76	3,034,447	-0.64(-0.55%)
Nov 18, 2022	117.77	118.08	116.41	117.40	1,962,310	+0.44(+0.38%)
Nov 17, 2022	115.56	117.05	115.45	116.96	678,500	-0.21(-0.18%)
Nov 16, 2022	117.38	117.96	116.98	117.17	799,760	-1.68(-1.41%)
Nov 15, 2022	119.64	119.91	117.65	118.85	1,151,392	+1.32(+1.12%)
Nov 14, 2022	118.23	119.16	117.52	117.53	1,107,185	-0.97(-0.82%)
Nov 11, 2022	116.69	118.84	116.69	118.50	1,060,611	+1.67(+1.43%)
Nov 10, 2022	113.63	116.99	113.63	116.83	1,684,440	+7.08(+6.45%)
Nov 09, 2022	111.31	111.86	109.62	109.75	797,621	-2.32(-2.07%)
Nov 08, 2022	111.90	113.22	110.81	112.07	894,612	+0.66(+0.59%)
Nov 07, 2022	110.56	111.63	110.05	111.41	852,099	+1.27(+1.15%)
Nov 04, 2022	110.03	110.92	108.32	110.14	1,361,066	+1.76(+1.62%)
Nov 03, 2022	108.12	109.30	107.46	108.38	1,570,038	-1.00(-0.91%)
Nov 02, 2022	112.11	113.48	109.35	109.38	1,541,275	-3.14(-2.79%)