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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	84.14	86.48	83.82	86.27	4,342,274	-0.76(-0.87%)
Feb 27, 2020	89.07	90.60	87.00	87.03	2,068,947	-3.87(-4.25%)
Feb 26, 2020	91.78	92.75	90.70	90.89	3,842,693	-0.20(-0.22%)
Feb 25, 2020	94.42	94.49	90.83	91.10	1,413,468	-2.87(-3.06%)
Feb 24, 2020	93.83	94.98	93.65	93.97	1,258,043	-3.36(-3.45%)
Feb 21, 2020	97.96	97.96	97.06	97.33	5,166,562	-0.95(-0.96%)
Feb 20, 2020	98.52	98.82	97.43	98.27	1,466,167	-0.30(-0.30%)
Feb 19, 2020	98.61	98.73	98.41	98.57	6,015,471	+0.33(+0.33%)
Feb 18, 2020	98.37	98.45	97.88	98.25	790,401	-0.27(-0.28%)
Feb 14, 2020	98.57	98.61	98.04	98.52	2,156,535	+0.19(+0.19%)
Feb 13, 2020	98.36	98.61	97.93	98.33	2,357,604	-0.23(-0.24%)
Feb 12, 2020	98.44	98.63	98.17	98.56	3,610,150	+0.59(+0.60%)
Feb 11, 2020	98.25	98.37	97.80	97.97	668,419	+0.18(+0.18%)
Feb 10, 2020	97.10	97.80	97.02	97.80	1,399,539	+0.47(+0.48%)
Feb 07, 2020	97.71	97.71	97.12	97.33	684,988	-0.65(-0.66%)
Feb 06, 2020	98.19	98.19	97.70	97.97	620,973	+0.35(+0.36%)
Feb 05, 2020	97.48	97.65	96.85	97.63	1,028,425	+1.17(+1.22%)
Feb 04, 2020	96.20	96.80	96.12	96.45	724,896	+1.40(+1.47%)
Feb 03, 2020	94.77	95.66	94.72	95.06	1,195,379	+0.94(+1.00%)
Jan 31, 2020	95.90	95.90	93.87	94.12	1,020,288	-2.19(-2.27%)
Jan 30, 2020	95.44	96.36	95.07	96.30	985,931	+0.13(+0.14%)
Jan 29, 2020	96.51	96.77	95.96	96.17	729,191	+0.13(+0.14%)
Jan 28, 2020	95.72	96.31	95.36	96.04	968,968	+0.85(+0.90%)
Jan 27, 2020	95.14	95.72	94.96	95.19	1,225,988	-1.60(-1.66%)
Jan 24, 2020	98.02	98.04	96.45	96.79	962,522	-1.01(-1.04%)
Jan 23, 2020	97.74	97.84	97.18	97.80	922,272	-0.09(-0.10%)
Jan 22, 2020	98.06	98.40	97.82	97.90	972,283	+0.06(+0.06%)
Jan 21, 2020	97.82	98.11	97.69	97.84	1,009,762	-0.26(-0.27%)
Jan 17, 2020	98.10	98.15	97.85	98.10	769,079	+0.27(+0.28%)
Jan 16, 2020	97.55	97.84	97.44	97.83	971,449	+0.79(+0.81%)
Jan 15, 2020	96.75	97.26	96.73	97.04	1,215,311	+0.29(+0.30%)
Jan 14, 2020	96.86	97.11	96.60	96.75	1,141,360	-0.14(-0.15%)
Jan 13, 2020	96.39	96.89	96.22	96.89	766,033	+0.80(+0.83%)
Jan 10, 2020	96.42	96.62	95.97	96.10	721,225	-0.13(-0.14%)
Jan 09, 2020	96.01	96.23	95.88	96.23	1,298,305	+0.78(+0.82%)
Jan 08, 2020	95.08	95.89	95.03	95.45	748,095	+0.38(+0.40%)
Jan 07, 2020	95.05	95.26	94.81	95.06	3,838,592	-0.13(-0.14%)
Jan 06, 2020	94.41	95.21	94.30	95.20	818,083	+0.23(+0.24%)
Jan 03, 2020	94.70	95.28	94.49	94.97	881,201	-0.62(-0.65%)
Jan 02, 2020	95.35	95.59	94.98	95.59	2,009,309	+0.83(+0.87%)
Dec 31, 2019	94.38	94.82	94.30	94.76	604,307	+0.18(+0.19%)
Dec 30, 2019	95.12	95.12	94.38	94.59	765,353	-0.46(-0.48%)
Dec 27, 2019	95.30	95.35	94.88	95.05	523,093	+0.02(+0.02%)
Dec 26, 2019	94.83	95.03	94.75	95.03	457,021	+0.35(+0.37%)
Dec 24, 2019	94.81	94.81	94.55	94.68	405,003	-0.03(-0.03%)
Dec 23, 2019	94.98	94.99	94.63	94.71	1,319,476	+0.01(+0.01%)
Dec 20, 2019	94.53	95.02	94.38	94.70	1,948,598	+0.53(+0.57%)
Dec 19, 2019	94.02	94.20	93.79	94.16	883,673	+0.38(+0.41%)
Dec 18, 2019	93.90	93.96	93.76	93.78	689,769	+0.09(+0.10%)
Dec 17, 2019	93.86	93.89	93.63	93.69	1,191,334	-0.08(-0.08%)
Dec 16, 2019	93.75	93.90	93.60	93.76	736,323	+0.62(+0.66%)
Dec 13, 2019	93.19	93.57	92.82	93.14	817,664	-0.08(-0.09%)
Dec 12, 2019	92.58	93.51	92.41	93.23	950,032	+0.69(+0.75%)
Dec 11, 2019	92.34	92.62	92.27	92.53	744,802	+0.34(+0.36%)
Dec 10, 2019	92.36	92.52	92.03	92.20	833,523	-0.12(-0.13%)
Dec 09, 2019	92.38	92.54	92.31	92.32	579,657	-0.16(-0.17%)
Dec 06, 2019	92.39	92.70	92.13	92.48	624,756	+0.77(+0.84%)
Dec 05, 2019	91.74	91.74	91.23	91.71	589,385	+0.26(+0.29%)
Dec 04, 2019	91.19	91.65	91.09	91.45	892,242	+0.66(+0.73%)
Dec 03, 2019	90.69	90.81	90.14	90.79	659,461	-0.62(-0.67%)