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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	129.53	129.53	128.89	128.92	696,747	+0.15(+0.12%)
May 27, 2021	129.13	129.16	128.67	128.77	682,769	+0.06(+0.05%)
May 26, 2021	128.89	128.91	128.50	128.71	737,785	+0.24(+0.19%)
May 25, 2021	129.01	129.04	128.30	128.47	2,056,573	-0.17(-0.13%)
May 24, 2021	128.25	128.99	128.09	128.64	523,500	+1.21(+0.95%)
May 21, 2021	128.08	128.48	127.29	127.43	642,543	-0.19(-0.15%)
May 20, 2021	126.35	128.06	126.33	127.62	813,233	+1.45(+1.15%)
May 19, 2021	124.92	126.28	124.45	126.17	1,118,781	-0.18(-0.14%)
May 18, 2021	127.37	127.62	126.35	126.35	672,251	-1.05(-0.82%)
May 17, 2021	127.54	127.81	126.92	127.40	870,078	-0.57(-0.45%)
May 14, 2021	127.02	128.32	126.99	127.97	702,117	+1.77(+1.40%)
May 13, 2021	124.84	126.78	124.59	126.20	1,016,847	+1.75(+1.41%)
May 12, 2021	126.35	126.57	124.30	124.45	1,184,893	-2.81(-2.21%)
May 11, 2021	127.05	127.47	126.09	127.26	2,188,448	-1.10(-0.86%)
May 10, 2021	129.57	129.82	128.36	128.36	817,209	-1.17(-0.90%)
May 07, 2021	128.68	129.72	128.67	129.53	533,256	+0.99(+0.77%)
May 06, 2021	127.72	128.56	127.11	128.54	855,535	+0.96(+0.75%)
May 05, 2021	128.10	128.16	127.43	127.58	1,491,090	-0.08(-0.06%)
May 04, 2021	127.75	127.80	126.64	127.66	1,055,857	-0.58(-0.45%)
May 03, 2021	128.35	128.59	128.12	128.24	924,189	+0.61(+0.48%)
Apr 30, 2021	128.00	128.00	127.39	127.63	747,100	-0.94(-0.73%)
Apr 29, 2021	128.11	128.70	127.51	128.57	1,230,447	+1.19(+0.93%)
Apr 28, 2021	127.72	127.88	127.31	127.38	742,051	-0.06(-0.05%)
Apr 27, 2021	127.69	127.69	127.11	127.44	733,174	-0.10(-0.08%)
Apr 26, 2021	127.74	127.91	127.36	127.54	725,683	-0.02(-0.02%)
Apr 23, 2021	126.64	128.05	126.45	127.56	1,025,500	+1.10(+0.87%)
Apr 22, 2021	127.48	127.70	126.13	126.46	1,417,630	-0.94(-0.74%)
Apr 21, 2021	126.28	127.54	126.28	127.40	985,209	+1.19(+0.94%)
Apr 20, 2021	126.74	126.90	125.78	126.21	917,624	-0.82(-0.65%)
Apr 19, 2021	127.31	127.55	126.62	127.03	981,647	-0.55(-0.44%)
Apr 16, 2021	127.33	127.78	127.24	127.58	713,800	+0.59(+0.47%)
Apr 15, 2021	126.11	127.12	126.11	126.99	1,371,073	+1.38(+1.10%)
Apr 14, 2021	125.70	126.21	125.40	125.61	962,041	-0.30(-0.24%)
Apr 13, 2021	125.90	126.03	125.48	125.91	1,557,022	+0.03(+0.02%)
Apr 12, 2021	125.73	126.05	125.49	125.88	835,643	-0.16(-0.13%)
Apr 09, 2021	125.19	126.10	125.06	126.04	1,084,400	+0.99(+0.79%)
Apr 08, 2021	124.81	125.07	124.71	125.05	890,694	+0.50(+0.40%)
Apr 07, 2021	124.46	124.77	124.22	124.55	772,864	-0.04(-0.03%)
Apr 06, 2021	124.53	125.02	124.29	124.59	904,178	-0.02(-0.02%)
Apr 05, 2021	123.64	124.91	123.64	124.61	1,613,160	+1.52(+1.23%)
Apr 01, 2021	122.43	123.10	122.36	123.09	1,097,400	+1.31(+1.08%)
Mar 31, 2021	121.73	122.28	121.63	121.78	880,859	+0.32(+0.26%)
Mar 30, 2021	121.88	121.88	121.05	121.46	967,293	-0.70(-0.57%)
Mar 29, 2021	121.86	122.43	121.16	122.16	1,001,588	+0.15(+0.12%)
Mar 26, 2021	119.95	122.08	119.56	122.01	1,725,800	+2.54(+2.13%)
Mar 25, 2021	118.68	119.71	117.83	119.47	903,809	-0.03(-0.03%)
Mar 24, 2021	120.41	121.01	119.50	119.50	935,270	-0.47(-0.39%)
Mar 23, 2021	120.17	121.08	119.72	119.97	811,735	-0.81(-0.67%)
Mar 22, 2021	119.77	121.03	119.76	120.78	716,362	+1.07(+0.89%)
Mar 19, 2021	120.16	120.56	119.29	119.71	1,553,300	-0.42(-0.35%)
Mar 18, 2021	121.02	121.66	120.01	120.13	896,898	-1.78(-1.46%)
Mar 17, 2021	121.38	122.16	120.85	121.91	1,168,341	+0.01(+0.01%)
Mar 16, 2021	121.95	122.43	121.64	121.90	932,857	+0.02(+0.02%)
Mar 15, 2021	120.77	121.94	120.47	121.88	853,309	+1.21(+1.00%)
Mar 12, 2021	120.45	120.74	119.96	120.67	999,400	-0.13(-0.11%)
Mar 11, 2021	120.73	121.61	120.45	120.80	961,112	+1.00(+0.83%)
Mar 10, 2021	119.59	120.36	119.31	119.80	1,003,118	+0.82(+0.69%)
Mar 09, 2021	118.69	119.86	118.69	118.98	1,237,516	+1.44(+1.23%)
Mar 08, 2021	117.83	119.37	117.47	117.54	2,280,394	-0.17(-0.14%)
Mar 05, 2021	116.16	118.00	114.38	117.71	1,635,000	+2.72(+2.37%)
Mar 04, 2021	116.43	117.31	113.81	114.99	1,069,337	-1.64(-1.41%)
Mar 03, 2021	118.17	118.27	116.62	116.63	958,433	-1.69(-1.43%)
Mar 02, 2021	119.21	119.41	118.22	118.32	911,822	-0.89(-0.75%)