Skip to main content

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

176.37 -0.77 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 129.18 129.37 127.13 127.06 1,546,453 -1.42(-1.10%)
Sep 29, 2021 128.84 129.29 128.38 128.48 1,348,045 +0.17(+0.14%)
Sep 28, 2021 130.20 130.22 128.04 128.31 1,843,813 -2.80(-2.13%)
Sep 27, 2021 131.65 131.76 130.84 131.11 957,436 -0.82(-0.62%)
Sep 24, 2021 131.33 132.16 131.21 131.93 977,144 -0.02(-0.02%)
Sep 23, 2021 131.25 132.54 131.12 131.95 1,109,501 +1.35(+1.03%)
Sep 22, 2021 130.21 131.18 129.77 130.60 1,411,701 +0.86(+0.66%)
Sep 21, 2021 130.55 130.97 129.51 129.74 5,387,232 -0.11(-0.08%)
Sep 20, 2021 130.02 130.71 128.35 129.85 1,124,415 -2.12(-1.60%)
Sep 17, 2021 133.22 133.22 131.79 131.97 711,529 -1.42(-1.06%)
Sep 16, 2021 133.40 133.70 132.56 133.38 615,261 -0.21(-0.15%)
Sep 15, 2021 132.83 133.75 132.50 133.59 687,923 +0.84(+0.63%)
Sep 14, 2021 133.67 133.85 132.50 132.75 1,153,506 -0.61(-0.45%)
Sep 13, 2021 134.25 134.50 132.65 133.36 906,362 -0.13(-0.10%)
Sep 10, 2021 134.76 135.01 133.45 133.50 1,261,047 -0.69(-0.52%)
Sep 09, 2021 134.78 135.25 134.13 134.19 1,098,275 -0.51(-0.38%)
Sep 08, 2021 134.48 134.86 134.16 134.70 5,787,799 -0.20(-0.15%)
Sep 07, 2021 135.85 135.94 134.75 134.90 1,151,731 -1.07(-0.78%)
Sep 03, 2021 135.71 136.25 135.46 135.97 612,305 -0.01(-0.01%)
Sep 02, 2021 136.18 136.34 135.52 135.98 1,053,830 +0.07(+0.05%)
Sep 01, 2021 136.10 136.16 135.65 135.91 1,619,122 +0.08(+0.06%)
Aug 31, 2021 136.48 136.48 135.71 135.83 667,986 -0.51(-0.37%)
Aug 30, 2021 135.93 136.62 135.93 136.34 708,647 +0.56(+0.41%)
Aug 27, 2021 134.91 135.91 134.73 135.78 752,409 +1.36(+1.01%)
Aug 26, 2021 135.14 135.21 134.32 134.43 1,367,020 -0.91(-0.67%)
Aug 25, 2021 135.48 135.55 135.10 135.34 553,197 +0.22(+0.16%)
Aug 24, 2021 135.34 135.34 135.00 135.12 816,097 +0.09(+0.06%)
Aug 23, 2021 134.65 135.44 134.65 135.03 817,273 +0.84(+0.62%)
Aug 20, 2021 133.02 134.30 132.89 134.20 910,348 +1.31(+0.98%)
Aug 19, 2021 131.34 133.36 131.33 132.89 920,756 +0.57(+0.43%)
Aug 18, 2021 133.58 134.07 132.22 132.32 1,014,955 -1.60(-1.19%)
Aug 17, 2021 134.37 134.37 133.15 133.92 3,693,989 -1.13(-0.84%)
Aug 16, 2021 133.85 135.06 133.74 135.05 557,091 +0.80(+0.59%)
Aug 13, 2021 133.94 134.25 133.75 134.25 547,099 +0.53(+0.40%)
Aug 12, 2021 133.42 133.82 133.14 133.73 755,357 +0.12(+0.09%)
Aug 11, 2021 133.66 133.78 133.35 133.60 740,074 +0.16(+0.12%)
Aug 10, 2021 133.43 133.82 133.19 133.44 730,081 +0.04(+0.03%)
Aug 09, 2021 133.44 133.72 133.25 133.40 899,225 -0.13(-0.10%)
Aug 06, 2021 133.67 133.71 133.28 133.53 771,151 +0.01(+0.01%)
Aug 05, 2021 133.15 133.57 132.94 133.52 578,218 +0.87(+0.65%)
Aug 04, 2021 132.86 133.02 132.42 132.66 868,604 -0.20(-0.15%)
Aug 03, 2021 131.97 132.88 131.56 132.86 894,589 +0.98(+0.74%)
Aug 02, 2021 133.08 133.08 131.74 131.88 978,314 -0.21(-0.16%)
Jul 30, 2021 132.11 132.46 131.84 132.09 844,719 -0.36(-0.27%)
Jul 29, 2021 132.09 132.60 132.02 132.45 1,048,531 +0.62(+0.47%)
Jul 28, 2021 131.81 132.26 131.49 131.83 983,268 +0.04(+0.03%)
Jul 27, 2021 132.16 132.16 130.84 131.79 804,621 -0.53(-0.40%)
Jul 26, 2021 131.81 132.36 131.78 132.32 1,326,763 +0.07(+0.05%)
Jul 23, 2021 130.99 132.35 130.97 132.25 886,656 +1.85(+1.42%)
Jul 22, 2021 130.31 130.45 129.81 130.41 3,616,970 +0.29(+0.22%)
Jul 21, 2021 129.26 130.13 129.26 130.12 3,492,885 +0.96(+0.74%)
Jul 20, 2021 127.72 129.54 127.37 129.16 1,672,339 +1.66(+1.31%)
Jul 19, 2021 127.81 128.07 126.65 127.49 6,328,276 -1.65(-1.27%)
Jul 16, 2021 130.16 130.21 129.04 129.14 694,089 -0.73(-0.56%)
Jul 15, 2021 130.09 130.09 129.36 129.87 823,631 -0.49(-0.38%)
Jul 14, 2021 130.76 130.76 129.99 130.36 886,328 +0.12(+0.10%)
Jul 13, 2021 130.31 130.71 130.07 130.24 2,958,524 -0.24(-0.18%)
Jul 12, 2021 129.95 130.50 129.95 130.47 677,923 +0.39(+0.30%)
Jul 09, 2021 129.02 130.13 129.02 130.08 801,511 +1.13(+0.88%)
Jul 08, 2021 128.18 129.17 128.08 128.95 1,898,334 -1.07(-0.82%)
Jul 07, 2021 129.75 130.09 129.15 130.01 4,006,168 +0.65(+0.50%)
Jul 06, 2021 129.59 129.79 128.49 129.37 1,159,382 -0.32(-0.25%)
Jul 02, 2021 129.11 129.76 128.82 129.69 828,117 +1.15(+0.89%)
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.