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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	82.07	83.23	82.07	83.09	1,253,225	+1.27(+1.55%)
Jan 30, 2019	81.31	82.06	80.68	81.82	994,716	+1.02(+1.26%)
Jan 29, 2019	80.94	81.06	80.48	80.80	441,618	+0.04(+0.05%)
Jan 28, 2019	80.77	80.83	80.15	80.76	709,017	-0.56(-0.69%)
Jan 25, 2019	81.06	81.52	81.00	81.32	722,500	+0.88(+1.09%)
Jan 24, 2019	80.43	80.70	80.00	80.44	646,793	+0.07(+0.09%)
Jan 23, 2019	80.71	80.96	79.67	80.37	982,897	+0.05(+0.06%)
Jan 22, 2019	81.02	81.24	79.83	80.32	1,669,096	-1.16(-1.42%)
Jan 18, 2019	80.96	81.64	80.79	81.48	941,900	+1.08(+1.34%)
Jan 17, 2019	79.45	80.63	79.44	80.40	907,190	+0.72(+0.90%)
Jan 16, 2019	79.80	79.96	79.58	79.68	951,395	+0.07(+0.09%)
Jan 15, 2019	79.04	79.71	78.89	79.61	739,782	+0.72(+0.91%)
Jan 14, 2019	78.76	79.08	78.52	78.89	1,009,139	-0.42(-0.53%)
Jan 11, 2019	79.15	79.33	78.74	79.31	2,167,600	-0.23(-0.29%)
Jan 10, 2019	78.70	79.56	78.48	79.54	846,717	+0.36(+0.45%)
Jan 09, 2019	79.06	79.49	78.71	79.18	1,956,147	+0.44(+0.56%)
Jan 08, 2019	78.66	78.83	77.83	78.74	18,799,272	+0.84(+1.08%)
Jan 07, 2019	77.37	78.42	77.07	77.90	2,560,506	+0.47(+0.61%)
Jan 04, 2019	75.95	77.58	75.53	77.43	995,400	+2.64(+3.53%)
Jan 03, 2019	76.24	76.27	74.69	74.79	1,054,208	-1.93(-2.52%)
Jan 02, 2019	75.59	77.00	75.56	76.72	1,536,021	-0.04(-0.05%)
Dec 31, 2018	76.54	76.76	75.96	76.76	1,550,500	+0.79(+1.04%)
Dec 28, 2018	76.53	77.00	75.60	75.97	1,299,000	-0.19(-0.25%)
Dec 27, 2018	74.34	76.16	73.44	76.16	2,685,778	+0.88(+1.17%)
Dec 26, 2018	72.33	75.29	71.79	75.28	3,150,205	+3.37(+4.69%)
Dec 24, 2018	73.06	73.65	71.87	71.91	1,706,900	-1.76(-2.39%)
Dec 21, 2018	75.54	76.36	73.48	73.67	2,949,600	-1.57(-2.09%)
Dec 20, 2018	76.01	76.47	74.43	75.24	2,955,999	-1.13(-1.48%)
Dec 19, 2018	77.98	78.59	75.83	76.37	3,323,759	-1.30(-1.67%)
Dec 18, 2018	78.26	78.53	77.20	77.67	1,583,135	+0.11(+0.14%)
Dec 17, 2018	78.93	79.24	77.09	77.56	2,653,633	-2.14(-2.69%)
Dec 14, 2018	80.64	81.00	79.52	79.70	802,900	-1.81(-2.22%)
Dec 13, 2018	81.88	81.99	81.03	81.51	2,250,787	+0.05(+0.06%)
Dec 12, 2018	82.10	82.45	81.41	81.46	3,225,119	+0.42(+0.52%)
Dec 11, 2018	82.06	82.10	80.55	81.04	1,017,431	+0.05(+0.06%)
Dec 10, 2018	80.58	81.30	79.35	80.99	1,435,429	+0.25(+0.31%)
Dec 07, 2018	82.60	83.04	80.42	80.74	1,073,000	-1.90(-2.30%)
Dec 06, 2018	81.50	82.64	80.38	82.64	1,646,666	-0.02(-0.02%)
Dec 04, 2018	85.13	85.24	82.52	82.66	1,273,100	-2.61(-3.06%)
Dec 03, 2018	85.95	85.95	84.80	85.27	1,004,635	+0.97(+1.15%)
Nov 30, 2018	83.54	84.45	83.39	84.30	976,300	+0.81(+0.97%)
Nov 29, 2018	83.78	83.95	83.13	83.49	724,380	-0.39(-0.46%)
Nov 28, 2018	82.46	83.88	82.03	83.88	750,735	+1.96(+2.39%)
Nov 27, 2018	81.46	81.92	81.22	81.92	621,618	+0.17(+0.21%)
Nov 26, 2018	81.48	81.79	81.14	81.75	620,533	+1.04(+1.29%)
Nov 23, 2018	80.81	81.14	80.58	80.71	350,500	-0.58(-0.71%)
Nov 21, 2018		81.29	81.29	81.29	0	-0.03(-0.04%)
Nov 20, 2018	81.50	82.18	81.04	81.32	1,594,120	-1.41(-1.70%)
Nov 19, 2018	84.09	84.10	82.46	82.73	1,083,672	-1.46(-1.73%)
Nov 16, 2018	83.83	84.47	83.41	84.19	677,200	-0.10(-0.12%)
Nov 15, 2018	83.04	84.35	82.46	84.29	1,420,726	+0.90(+1.08%)
Nov 14, 2018	84.58	84.95	82.92	83.39	1,461,712	-0.66(-0.79%)
Nov 13, 2018	84.53	85.05	83.82	84.05	965,944	-0.21(-0.25%)
Nov 12, 2018	85.82	85.82	84.14	84.26	1,671,847	-1.59(-1.85%)
Nov 09, 2018	86.30	86.51	85.42	85.85	374,200	-0.79(-0.91%)
Nov 08, 2018	86.55	86.88	86.31	86.64	946,070	-0.10(-0.12%)
Nov 07, 2018	85.83	86.79	85.49	86.74	938,077	+1.74(+2.05%)
Nov 06, 2018	84.57	85.06	84.50	85.00	385,046	+0.55(+0.65%)
Nov 05, 2018	84.16	84.64	83.76	84.45	1,054,550	+0.50(+0.60%)
Nov 02, 2018	84.82	85.09	83.29	83.95	1,045,500	-0.53(-0.63%)