Skip to main content

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

179.08 +2.71 (+1.54%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 127.54 127.91 127.54 127.77 626,863 -0.14(-0.11%)
Jun 29, 2021 127.75 128.06 127.72 127.91 509,411 +0.20(+0.16%)
Jun 28, 2021 127.56 127.72 127.15 127.71 434,060 +0.57(+0.45%)
Jun 25, 2021 126.72 127.29 126.68 127.14 506,972 +1.18(+0.94%)
Jun 24, 2021 126.00 126.12 125.70 125.96 536,359 +0.80(+0.64%)
Jun 23, 2021 126.16 126.16 125.16 125.16 727,406 -0.39(-0.31%)
Jun 22, 2021 124.94 125.75 124.65 125.54 608,513 +0.78(+0.62%)
Jun 21, 2021 123.31 124.85 123.31 124.76 581,154 +1.73(+1.41%)
Jun 18, 2021 123.56 123.89 122.98 123.03 870,335 -1.62(-1.30%)
Jun 17, 2021 124.20 125.01 123.92 124.65 969,409 +0.21(+0.17%)
Jun 16, 2021 125.63 125.63 123.86 124.44 671,500 -1.01(-0.81%)
Jun 15, 2021 125.91 125.91 125.22 125.45 569,832 -0.33(-0.26%)
Jun 14, 2021 125.73 125.77 125.04 125.77 672,937 +0.26(+0.21%)
Jun 11, 2021 125.49 125.72 124.98 125.51 942,246 +0.25(+0.20%)
Jun 10, 2021 124.66 125.38 124.53 125.26 1,135,571 +0.72(+0.58%)
Jun 09, 2021 125.13 125.17 124.54 124.54 709,884 -0.24(-0.19%)
Jun 08, 2021 124.90 125.24 124.25 124.78 556,708 -0.11(-0.09%)
Jun 07, 2021 124.75 124.97 124.46 124.90 931,188 +0.07(+0.05%)
Jun 04, 2021 124.22 124.92 123.97 124.83 591,509 +1.27(+1.02%)
Jun 03, 2021 123.10 123.83 122.68 123.57 1,045,447 -0.36(-0.29%)
Jun 02, 2021 123.63 124.08 123.47 123.92 3,057,924 +0.56(+0.45%)
Jun 01, 2021 124.15 124.43 123.22 123.36 678,280 -0.25(-0.20%)
May 28, 2021 124.20 124.20 123.58 123.61 726,655 +0.14(+0.12%)
May 27, 2021 123.81 123.84 123.37 123.47 712,077 +0.06(+0.05%)
May 26, 2021 123.58 123.60 123.21 123.41 769,454 +0.23(+0.19%)
May 25, 2021 123.70 123.73 123.02 123.18 2,144,852 -0.16(-0.13%)
May 24, 2021 122.97 123.68 122.82 123.34 545,971 +1.16(+0.95%)
May 21, 2021 122.81 123.19 122.05 122.19 670,124 -0.18(-0.15%)
May 20, 2021 121.15 122.79 121.13 122.37 848,141 +1.39(+1.15%)
May 19, 2021 119.78 121.08 119.33 120.98 1,166,805 -0.17(-0.14%)
May 18, 2021 122.13 122.37 121.15 121.15 701,107 -1.01(-0.82%)
May 17, 2021 122.29 122.55 121.69 122.16 907,426 -0.55(-0.45%)
May 14, 2021 121.79 123.04 121.76 122.70 732,255 +1.70(+1.40%)
May 13, 2021 119.70 121.56 119.46 121.01 1,060,495 +1.68(+1.41%)
May 12, 2021 121.15 121.36 119.18 119.33 1,235,754 -2.69(-2.21%)
May 11, 2021 121.82 122.22 120.90 122.02 2,282,387 -1.05(-0.86%)
May 10, 2021 124.24 124.48 123.08 123.08 852,287 -1.12(-0.90%)
May 07, 2021 123.38 124.38 123.37 124.20 556,146 +0.95(+0.77%)
May 06, 2021 122.46 123.27 121.88 123.25 892,259 +0.92(+0.75%)
May 05, 2021 122.83 122.89 122.19 122.33 1,555,095 -0.08(-0.06%)
May 04, 2021 122.49 122.54 121.43 122.41 1,101,180 -0.56(-0.45%)
May 03, 2021 123.07 123.30 122.85 122.96 963,860 +0.59(+0.48%)
Apr 30, 2021 122.73 122.73 122.15 122.38 779,169 -0.90(-0.73%)
Apr 29, 2021 122.84 123.40 122.26 123.28 1,283,264 +1.14(+0.93%)
Apr 28, 2021 122.46 122.62 122.07 122.14 773,903 -0.06(-0.05%)
Apr 27, 2021 122.43 122.43 121.88 122.19 764,645 -0.10(-0.08%)
Apr 26, 2021 122.48 122.64 122.12 122.29 756,833 -0.02(-0.02%)
Apr 23, 2021 121.43 122.78 121.25 122.31 1,069,519 +1.06(+0.87%)
Apr 22, 2021 122.23 122.44 120.94 121.25 1,478,482 -0.90(-0.74%)
Apr 21, 2021 121.08 122.29 121.08 122.16 1,027,499 +1.14(+0.94%)
Apr 20, 2021 121.52 121.68 120.60 121.02 957,013 -0.79(-0.65%)
Apr 19, 2021 122.07 122.30 121.41 121.80 1,023,784 -0.53(-0.43%)
Apr 16, 2021 122.09 122.52 122.00 122.33 744,440 +0.57(+0.47%)
Apr 15, 2021 120.92 121.89 120.92 121.76 1,429,926 +1.32(+1.10%)
Apr 14, 2021 120.53 121.01 120.24 120.44 1,003,336 -0.29(-0.24%)
Apr 13, 2021 120.72 120.84 120.31 120.73 1,623,857 +0.03(+0.02%)
Apr 12, 2021 120.56 120.86 120.33 120.70 871,513 -0.15(-0.13%)
Apr 09, 2021 120.04 120.91 119.91 120.85 1,130,948 +0.95(+0.79%)
Apr 08, 2021 119.67 119.92 119.58 119.90 928,927 +0.48(+0.40%)
Apr 07, 2021 119.34 119.64 119.11 119.42 806,039 -0.04(-0.03%)
Apr 06, 2021 119.41 119.87 119.17 119.46 942,990 -0.02(-0.02%)
Apr 05, 2021 118.55 119.77 118.55 119.48 1,682,405 +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.