Skip to main content

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

176.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 127.53 127.89 127.53 127.76 626,941 -0.13(-0.11%)
Jun 29, 2021 127.74 128.05 127.70 127.89 509,474 +0.20(+0.16%)
Jun 28, 2021 127.55 127.71 127.13 127.69 434,114 +0.57(+0.45%)
Jun 25, 2021 126.70 127.27 126.66 127.12 507,035 +1.18(+0.94%)
Jun 24, 2021 125.99 126.10 125.68 125.94 536,426 +0.80(+0.64%)
Jun 23, 2021 126.14 126.14 125.14 125.14 727,496 -0.38(-0.31%)
Jun 22, 2021 124.92 125.73 124.63 125.53 608,589 +0.78(+0.62%)
Jun 21, 2021 123.30 124.83 123.30 124.75 581,226 +1.73(+1.41%)
Jun 18, 2021 123.55 123.87 122.97 123.02 870,443 -1.62(-1.30%)
Jun 17, 2021 124.19 124.99 123.90 124.63 969,530 +0.21(+0.17%)
Jun 16, 2021 125.61 125.61 123.84 124.42 671,584 -1.01(-0.80%)
Jun 15, 2021 125.89 125.89 125.21 125.43 569,903 -0.33(-0.26%)
Jun 14, 2021 125.72 125.76 125.03 125.76 673,020 +0.26(+0.21%)
Jun 11, 2021 125.48 125.71 124.97 125.50 942,363 +0.25(+0.20%)
Jun 10, 2021 124.64 125.37 124.52 125.25 1,135,712 +0.72(+0.58%)
Jun 09, 2021 125.11 125.15 124.53 124.53 709,973 -0.24(-0.19%)
Jun 08, 2021 124.88 125.23 124.23 124.77 556,777 -0.11(-0.09%)
Jun 07, 2021 124.73 124.95 124.44 124.88 931,304 +0.07(+0.05%)
Jun 04, 2021 124.20 124.90 123.95 124.82 591,583 +1.27(+1.02%)
Jun 03, 2021 123.08 123.82 122.67 123.55 1,045,577 -0.35(-0.29%)
Jun 02, 2021 123.62 124.07 123.45 123.91 3,058,304 +0.56(+0.45%)
Jun 01, 2021 124.14 124.42 123.20 123.35 678,364 -0.25(-0.20%)
May 28, 2021 124.18 124.18 123.57 123.60 726,745 +0.14(+0.12%)
May 27, 2021 123.80 123.83 123.36 123.45 712,165 +0.06(+0.05%)
May 26, 2021 123.57 123.59 123.20 123.40 769,550 +0.23(+0.19%)
May 25, 2021 123.69 123.71 123.00 123.17 2,145,118 -0.16(-0.13%)
May 24, 2021 122.96 123.67 122.80 123.33 546,039 +1.16(+0.95%)
May 21, 2021 122.79 123.18 122.04 122.17 670,207 -0.18(-0.15%)
May 20, 2021 121.14 122.77 121.11 122.35 848,246 +1.39(+1.15%)
May 19, 2021 119.76 121.07 119.31 120.96 1,166,950 -0.17(-0.14%)
May 18, 2021 122.11 122.35 121.14 121.14 701,194 -1.01(-0.82%)
May 17, 2021 122.28 122.53 121.68 122.14 907,539 -0.55(-0.45%)
May 14, 2021 121.78 123.02 121.75 122.69 732,346 +1.70(+1.40%)
May 13, 2021 119.69 121.55 119.45 120.99 1,060,627 +1.68(+1.41%)
May 12, 2021 121.14 121.34 119.17 119.31 1,235,908 -2.69(-2.21%)
May 11, 2021 121.81 122.21 120.89 122.01 2,282,671 -1.05(-0.86%)
May 10, 2021 124.22 124.47 123.06 123.06 852,393 -1.12(-0.90%)
May 07, 2021 123.37 124.36 123.36 124.18 556,215 +0.95(+0.77%)
May 06, 2021 122.45 123.25 121.86 123.23 892,370 +0.92(+0.75%)
May 05, 2021 122.82 122.87 122.17 122.31 1,555,288 -0.08(-0.06%)
May 04, 2021 122.48 122.53 121.41 122.39 1,101,316 -0.56(-0.45%)
May 03, 2021 123.05 123.28 122.83 122.95 963,979 +0.59(+0.48%)
Apr 30, 2021 122.72 122.72 122.14 122.36 779,266 -0.90(-0.73%)
Apr 29, 2021 122.82 123.39 122.25 123.26 1,283,423 +1.14(+0.93%)
Apr 28, 2021 122.45 122.60 122.06 122.12 773,999 -0.06(-0.05%)
Apr 27, 2021 122.42 122.42 121.87 122.18 764,740 -0.09(-0.08%)
Apr 26, 2021 122.47 122.63 122.11 122.28 756,927 -0.02(-0.02%)
Apr 23, 2021 121.41 122.76 121.23 122.30 1,069,652 +1.06(+0.87%)
Apr 22, 2021 122.22 122.43 120.92 121.24 1,478,666 -0.90(-0.74%)
Apr 21, 2021 121.07 122.28 121.07 122.14 1,027,627 +1.14(+0.94%)
Apr 20, 2021 121.51 121.66 120.59 121.00 957,132 -0.79(-0.65%)
Apr 19, 2021 122.06 122.28 121.39 121.79 1,023,911 -0.53(-0.44%)
Apr 16, 2021 122.07 122.51 121.99 122.32 744,532 +0.57(+0.47%)
Apr 15, 2021 120.90 121.87 120.90 121.75 1,430,104 +1.32(+1.10%)
Apr 14, 2021 120.51 121.00 120.22 120.42 1,003,461 -0.29(-0.24%)
Apr 13, 2021 120.70 120.83 120.30 120.71 1,624,059 +0.03(+0.02%)
Apr 12, 2021 120.54 120.85 120.31 120.68 871,621 -0.15(-0.13%)
Apr 09, 2021 120.02 120.89 119.90 120.84 1,131,088 +0.95(+0.79%)
Apr 08, 2021 119.66 119.91 119.56 119.89 929,042 +0.48(+0.40%)
Apr 07, 2021 119.32 119.62 119.09 119.41 806,139 -0.04(-0.03%)
Apr 06, 2021 119.39 119.86 119.16 119.45 943,107 -0.02(-0.02%)
Apr 05, 2021 118.54 119.75 118.54 119.47 1,682,614 +1.46(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.