Skip to main content

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

164.35 +0.19 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 84.14 83.45 83.45 255,022 +0.20(+0.24%)
Jun 28, 2018 82.64 83.46 82.56 83.25 1,297,119 +0.59(+0.71%)
Jun 27, 2018 83.63 83.99 82.64 82.66 349,865 -0.81(-0.97%)
Jun 26, 2018 83.66 83.80 83.37 83.47 373,243 -0.28(-0.33%)
Jun 25, 2018 84.46 84.46 83.24 83.75 673,306 -1.08(-1.27%)
Jun 22, 2018 85.25 85.25 84.83 84.83 457,840 +0.06(+0.08%)
Jun 21, 2018 85.38 85.38 84.62 84.77 535,051 -0.66(-0.77%)
Jun 20, 2018 85.79 85.79 85.33 85.42 621,707 -0.09(-0.11%)
Jun 19, 2018 85.04 85.57 84.96 85.51 1,095,857 -0.33(-0.38%)
Jun 18, 2018 85.66 85.87 85.33 85.84 164,774 -0.26(-0.30%)
Jun 15, 2018 86.10 85.41 86.10 217,742 +0.15(+0.17%)
Jun 14, 2018 86.18 86.21 85.84 85.95 247,959 +0.11(+0.13%)
Jun 13, 2018 86.39 86.49 85.83 85.84 172,859 -0.49(-0.57%)
Jun 12, 2018 86.36 86.52 86.07 86.33 844,253 +0.13(+0.15%)
Jun 11, 2018 86.26 86.61 86.18 86.20 143,231 -0.12(-0.14%)
Jun 08, 2018 85.85 86.33 85.76 86.32 240,617 +0.26(+0.30%)
Jun 07, 2018 86.28 86.49 85.77 86.06 418,432 -0.09(-0.10%)
Jun 06, 2018 86.15 86.15 196,473 +0.76(+0.89%)
Jun 05, 2018 85.35 85.43 85.00 85.39 238,767 +0.13(+0.15%)
Jun 04, 2018 84.94 85.35 84.94 85.26 195,409 +0.51(+0.60%)
Jun 01, 2018 84.37 84.84 84.28 84.75 292,218 +0.92(+1.10%)
May 31, 2018 84.49 84.57 83.75 83.83 186,991 -0.68(-0.80%)
May 30, 2018 83.70 84.63 83.70 84.51 183,999 +1.09(+1.31%)
May 29, 2018 83.74 83.94 82.99 83.42 207,191 -0.83(-0.99%)
May 25, 2018 84.25 84.25 84.25 0 -0.26(-0.31%)
May 24, 2018 84.57 84.57 83.88 84.51 294,950 -0.03(-0.04%)
May 23, 2018 83.90 84.56 83.90 84.54 208,071 +0.35(+0.42%)
May 22, 2018 84.88 84.88 84.10 84.19 200,581 -0.28(-0.33%)
May 21, 2018 84.64 84.71 84.32 84.47 341,422 +0.44(+0.52%)
May 18, 2018 84.11 84.20 83.88 84.03 283,365 -0.16(-0.19%)
May 17, 2018 84.09 84.49 83.97 84.19 189,088 +0.09(+0.11%)
May 16, 2018 83.87 84.27 83.82 84.10 737,625 +0.44(+0.53%)
May 15, 2018 83.93 83.93 83.35 83.66 1,999,182 -0.55(-0.65%)
May 14, 2018 84.58 84.58 84.03 84.21 278,052 -0.09(-0.11%)
May 11, 2018 84.15 84.53 84.04 84.30 645,892 +0.23(+0.27%)
May 10, 2018 83.66 84.15 83.56 84.07 548,913 +0.67(+0.80%)
May 09, 2018 83.05 83.54 82.72 83.40 240,146 +0.70(+0.85%)
May 08, 2018 82.61 82.82 82.30 82.70 226,418 +0.09(+0.11%)
May 07, 2018 82.80 82.97 82.42 82.61 210,252 +0.19(+0.23%)
May 04, 2018 81.18 82.68 81.10 82.42 103,233 +1.00(+1.23%)
May 03, 2018 81.02 81.60 80.30 81.42 401,928 +0.02(+0.02%)
May 02, 2018 81.60 82.13 81.31 81.40 327,981 -0.27(-0.33%)
May 01, 2018 81.48 81.74 80.87 81.67 531,579 +0.04(+0.05%)
Apr 30, 2018 82.39 82.57 81.63 81.63 172,100 -0.51(-0.62%)
Apr 27, 2018 81.71 82.24 81.71 82.14 292,487 +0.11(+0.13%)
Apr 26, 2018 81.73 82.20 81.21 82.03 220,657 +0.84(+1.03%)
Apr 25, 2018 81.19 81.35 80.43 81.19 261,845 +0.14(+0.17%)
Apr 24, 2018 82.35 82.41 80.50 81.05 383,351 -0.96(-1.17%)
Apr 23, 2018 82.38 82.44 81.70 82.01 162,029 -0.09(-0.11%)
Apr 20, 2018 82.92 82.92 81.78 82.10 190,898 -0.72(-0.87%)
Apr 19, 2018 83.68 83.68 82.49 82.82 339,476 -0.96(-1.15%)
Apr 18, 2018 84.25 84.25 83.66 83.78 562,357 -0.30(-0.36%)
Apr 17, 2018 83.98 84.28 83.58 84.08 2,021,668 +0.70(+0.84%)
Apr 16, 2018 83.22 83.60 83.08 83.38 257,648 +0.65(+0.79%)
Apr 13, 2018 83.50 83.54 82.40 82.73 223,622 -0.31(-0.37%)
Apr 12, 2018 82.87 83.40 82.87 83.04 296,496 +0.56(+0.68%)
Apr 11, 2018 82.49 83.05 82.38 82.48 928,946 -0.50(-0.60%)
Apr 10, 2018 82.35 83.21 82.35 82.98 353,987 +1.39(+1.70%)
Apr 09, 2018 82.04 82.78 81.51 81.59 276,693 +0.20(+0.25%)
Apr 06, 2018 82.67 83.07 80.81 81.39 320,882 -1.88(-2.26%)
Apr 05, 2018 83.40 83.53 82.88 83.27 265,043 +0.38(+0.46%)
Apr 04, 2018 80.65 83.07 80.65 82.89 329,750 +1.02(+1.25%)
Apr 03, 2018 81.33 82.01 80.86 81.87 225,744 +1.14(+1.41%)
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.