Skip to main content

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

179.51 +3.14 (+1.78%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 129.16 129.35 127.12 127.05 1,546,645 -1.42(-1.10%)
Sep 29, 2021 128.82 129.28 128.37 128.47 1,348,213 +0.17(+0.14%)
Sep 28, 2021 130.18 130.20 128.02 128.29 1,844,042 -2.80(-2.13%)
Sep 27, 2021 131.63 131.75 130.82 131.09 957,555 -0.82(-0.62%)
Sep 24, 2021 131.31 132.15 131.19 131.91 977,266 -0.02(-0.02%)
Sep 23, 2021 131.24 132.52 131.10 131.93 1,109,639 +1.35(+1.03%)
Sep 22, 2021 130.19 131.16 129.76 130.58 1,411,876 +0.86(+0.66%)
Sep 21, 2021 130.54 130.95 129.50 129.73 5,387,901 -0.11(-0.08%)
Sep 20, 2021 130.01 130.69 128.33 129.83 1,124,555 -2.12(-1.60%)
Sep 17, 2021 133.20 133.20 131.78 131.95 711,617 -1.42(-1.06%)
Sep 16, 2021 133.38 133.68 132.55 133.37 615,337 -0.21(-0.15%)
Sep 15, 2021 132.81 133.73 132.48 133.57 688,009 +0.84(+0.63%)
Sep 14, 2021 133.65 133.83 132.48 132.74 1,153,650 -0.61(-0.45%)
Sep 13, 2021 134.23 134.49 132.63 133.34 906,474 -0.13(-0.10%)
Sep 10, 2021 134.75 135.00 133.43 133.48 1,261,203 -0.69(-0.52%)
Sep 09, 2021 134.77 135.23 134.11 134.17 1,098,411 -0.51(-0.38%)
Sep 08, 2021 134.46 134.84 134.14 134.68 5,788,517 -0.20(-0.15%)
Sep 07, 2021 135.83 135.92 134.73 134.88 1,151,874 -1.07(-0.78%)
Sep 03, 2021 135.69 136.23 135.44 135.95 612,381 -0.01(-0.01%)
Sep 02, 2021 136.16 136.32 135.51 135.96 1,053,961 +0.07(+0.05%)
Sep 01, 2021 136.08 136.15 135.63 135.89 1,619,323 +0.08(+0.06%)
Aug 31, 2021 136.46 136.46 135.69 135.81 668,069 -0.51(-0.37%)
Aug 30, 2021 135.91 136.60 135.91 136.32 708,735 +0.56(+0.41%)
Aug 27, 2021 134.89 135.89 134.71 135.77 752,503 +1.36(+1.01%)
Aug 26, 2021 135.12 135.19 134.31 134.41 1,367,189 -0.91(-0.67%)
Aug 25, 2021 135.46 135.53 135.08 135.32 553,266 +0.22(+0.16%)
Aug 24, 2021 135.32 135.32 134.98 135.10 816,199 +0.09(+0.06%)
Aug 23, 2021 134.63 135.42 134.63 135.02 817,375 +0.84(+0.62%)
Aug 20, 2021 133.01 134.28 132.87 134.18 910,461 +1.31(+0.98%)
Aug 19, 2021 131.32 133.34 131.31 132.87 920,870 +0.57(+0.43%)
Aug 18, 2021 133.56 134.06 132.20 132.31 1,015,081 -1.60(-1.19%)
Aug 17, 2021 134.35 134.35 133.13 133.90 3,694,447 -1.13(-0.84%)
Aug 16, 2021 133.83 135.04 133.72 135.04 557,160 +0.80(+0.59%)
Aug 13, 2021 133.92 134.24 133.73 134.24 547,167 +0.53(+0.40%)
Aug 12, 2021 133.40 133.81 133.12 133.71 755,451 +0.12(+0.09%)
Aug 11, 2021 133.64 133.76 133.33 133.58 740,166 +0.16(+0.12%)
Aug 10, 2021 133.41 133.81 133.17 133.42 730,171 +0.04(+0.03%)
Aug 09, 2021 133.42 133.70 133.23 133.38 899,337 -0.13(-0.10%)
Aug 06, 2021 133.65 133.69 133.27 133.52 771,247 +0.01(+0.01%)
Aug 05, 2021 133.13 133.56 132.92 133.51 578,290 +0.87(+0.65%)
Aug 04, 2021 132.84 133.01 132.40 132.64 868,712 -0.20(-0.15%)
Aug 03, 2021 131.95 132.86 131.55 132.84 894,700 +0.98(+0.74%)
Aug 02, 2021 133.06 133.06 131.72 131.86 978,435 -0.21(-0.16%)
Jul 30, 2021 132.09 132.44 131.82 132.07 844,824 -0.36(-0.27%)
Jul 29, 2021 132.07 132.58 132.01 132.43 1,048,662 +0.62(+0.47%)
Jul 28, 2021 131.80 132.24 131.47 131.81 983,390 +0.04(+0.03%)
Jul 27, 2021 132.14 132.14 130.82 131.78 804,721 -0.53(-0.40%)
Jul 26, 2021 131.80 132.34 131.77 132.31 1,326,928 +0.07(+0.05%)
Jul 23, 2021 130.97 132.33 130.96 132.24 886,766 +1.85(+1.42%)
Jul 22, 2021 130.30 130.43 129.80 130.39 3,617,419 +0.29(+0.22%)
Jul 21, 2021 129.25 130.11 129.25 130.10 3,493,319 +0.96(+0.74%)
Jul 20, 2021 127.71 129.53 127.35 129.14 1,672,546 +1.66(+1.31%)
Jul 19, 2021 127.80 128.06 126.63 127.48 6,329,061 -1.64(-1.27%)
Jul 16, 2021 130.14 130.19 129.03 129.12 694,175 -0.73(-0.56%)
Jul 15, 2021 130.07 130.07 129.34 129.85 823,733 -0.49(-0.38%)
Jul 14, 2021 130.75 130.75 129.98 130.34 886,438 +0.12(+0.10%)
Jul 13, 2021 130.30 130.69 130.06 130.22 2,958,892 -0.24(-0.18%)
Jul 12, 2021 129.93 130.48 129.93 130.46 678,007 +0.39(+0.30%)
Jul 09, 2021 129.01 130.11 129.01 130.06 801,610 +1.13(+0.88%)
Jul 08, 2021 128.16 129.15 128.06 128.93 1,898,570 -1.07(-0.82%)
Jul 07, 2021 129.74 130.07 129.13 130.00 4,006,665 +0.64(+0.50%)
Jul 06, 2021 129.57 129.78 128.48 129.35 1,159,526 -0.32(-0.25%)
Jul 02, 2021 129.09 129.75 128.81 129.67 828,220 +1.14(+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.