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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	145.79	146.11	145.43	145.56	595,693	-0.35(-0.24%)
Dec 30, 2021	146.33	146.83	145.78	145.91	649,982	-0.39(-0.27%)
Dec 29, 2021	146.01	146.64	145.70	146.30	674,269	+0.39(+0.27%)
Dec 28, 2021	146.71	146.77	145.68	145.91	935,456	-0.37(-0.25%)
Dec 27, 2021	144.35	146.29	144.35	146.28	681,442	+2.40(+1.67%)
Dec 23, 2021	143.26	144.34	143.17	143.88	703,062	+0.97(+0.68%)
Dec 22, 2021	141.52	142.91	141.42	142.91	1,095,096	+1.19(+0.84%)
Dec 21, 2021	140.61	141.75	139.59	141.72	1,245,953	+2.62(+1.88%)
Dec 20, 2021	139.37	139.62	138.04	139.10	1,570,512	-1.92(-1.36%)
Dec 17, 2021	141.70	142.54	140.60	141.02	1,507,698	-1.63(-1.14%)
Dec 16, 2021	145.07	145.07	142.04	142.65	1,631,004	-1.81(-1.25%)
Dec 15, 2021	141.79	144.50	141.19	144.46	1,428,010	+2.84(+2.01%)
Dec 14, 2021	141.51	142.27	140.56	141.62	1,290,311	-1.16(-0.81%)
Dec 13, 2021	144.13	144.13	142.72	142.78	1,306,661	-1.47(-1.02%)
Dec 10, 2021	143.68	144.27	142.97	144.25	1,254,540	+1.16(+0.81%)
Dec 09, 2021	143.84	144.28	143.03	143.09	1,035,819	-1.17(-0.81%)
Dec 08, 2021	144.18	144.41	143.46	144.26	991,753	+0.18(+0.12%)
Dec 07, 2021	142.90	144.33	142.58	144.08	1,333,093	+3.32(+2.36%)
Dec 06, 2021	140.42	141.16	139.27	140.76	2,283,857	+1.07(+0.77%)
Dec 03, 2021	141.55	142.04	138.32	139.69	1,550,282	-1.28(-0.91%)
Dec 02, 2021	139.01	141.53	138.70	140.97	2,091,285	+1.91(+1.38%)
Dec 01, 2021	142.86	143.23	139.00	139.06	2,067,636	-1.97(-1.40%)
Nov 30, 2021	143.15	143.51	140.75	141.03	1,209,999	-2.81(-1.95%)
Nov 29, 2021	143.39	144.35	142.68	143.84	631,795	+1.77(+1.25%)
Nov 26, 2021	143.00	143.74	141.62	142.07	905,914	-3.02(-2.08%)
Nov 24, 2021	143.76	145.11	143.43	145.09	811,184	+0.56(+0.39%)
Nov 23, 2021	144.02	144.64	143.06	144.53	611,243	+0.21(+0.15%)
Nov 22, 2021	145.82	146.52	144.27	144.32	786,410	-1.11(-0.76%)
Nov 19, 2021	145.28	146.23	145.01	145.43	567,106	+0.33(+0.23%)
Nov 18, 2021	145.49	145.13	144.97	145.10	598,581	+0.18(+0.12%)
Nov 17, 2021	145.70	145.70	144.74	144.92	1,430,823	-1.17(-0.80%)
Nov 16, 2021	145.50	146.47	145.28	146.09	477,599	+0.59(+0.41%)
Nov 15, 2021	145.71	146.07	145.21	145.50	1,230,630	+0.06(+0.04%)
Nov 12, 2021	144.46	145.66	144.25	145.44	525,921	+1.53(+1.06%)
Nov 11, 2021	144.23	144.23	143.77	143.91	480,063	+0.22(+0.15%)
Nov 10, 2021	144.38			143.69	800,709	-1.40(-0.96%)
Nov 09, 2021	145.32	145.42	144.54	145.09	548,000	+0.11(+0.08%)
Nov 08, 2021	145.14	145.39	144.54	144.98	1,011,668	+0.18(+0.12%)
Nov 05, 2021	145.04	145.64	144.36	144.80	667,534	+0.09(+0.06%)
Nov 04, 2021	143.51	144.71	143.37	144.71	631,844	+1.61(+1.13%)
Nov 03, 2021	142.32	143.17	142.00	143.10	947,675	+0.68(+0.48%)
Nov 02, 2021	141.92	142.52	141.86	142.42	660,744	+0.81(+0.57%)
Nov 01, 2021	142.28	141.92	141.11	141.61	824,825	-0.28(-0.20%)
Oct 29, 2021	140.49	141.97	140.18	141.89	606,779	+1.09(+0.77%)
Oct 28, 2021	140.01	140.84	140.01	140.80	657,553	+1.31(+0.94%)
Oct 27, 2021	140.32	140.56	139.47	139.49	604,328	-1.03(-0.73%)
Oct 26, 2021	141.13			140.52	896,114	-0.38(-0.27%)
Oct 25, 2021	140.43	141.17	139.90	140.90	842,382	+0.76(+0.54%)
Oct 22, 2021	139.84	140.56	139.50	140.14	753,129	-0.05(-0.04%)
Oct 21, 2021	139.38	140.23	138.96	140.19	581,058	+0.73(+0.52%)
Oct 20, 2021	139.11	139.59	139.11	139.46	1,135,397	+0.46(+0.33%)
Oct 19, 2021	138.58	139.01	138.34	139.00	1,099,448	+1.18(+0.86%)
Oct 18, 2021	136.57	137.90	136.35	137.82	592,091	+0.76(+0.55%)
Oct 15, 2021	137.09	137.28	136.76	137.06	605,498	+0.76(+0.56%)
Oct 14, 2021	135.18	136.37	135.06	136.30	799,598	+2.42(+1.81%)
Oct 13, 2021	133.33	134.16	132.69	133.88	1,294,835	+0.99(+0.74%)
Oct 12, 2021	133.58	133.60	132.62	132.89	3,984,912	-0.29(-0.22%)
Oct 11, 2021	133.96	134.79	133.18	133.18	864,212	-0.80(-0.60%)
Oct 08, 2021	134.50	134.57	133.79	133.98	543,261	-0.13(-0.10%)
Oct 07, 2021	133.93	135.14	133.93	134.11	886,674	+1.28(+0.96%)
Oct 06, 2021	131.40	132.88	130.80	132.83	1,137,711	+0.40(+0.30%)
Oct 05, 2021	131.42	133.10	131.29	132.43	929,973	+1.54(+1.18%)
Oct 04, 2021	132.48	132.71	130.20	130.89	3,004,565	-2.18(-1.64%)