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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	92.06	92.62	92.04	92.40	726,238	+0.58(+0.63%)
Sep 27, 2019	92.40	92.50	91.29	91.82	438,100	-0.41(-0.44%)
Sep 26, 2019	92.48	92.74	91.75	92.23	971,841	-0.23(-0.25%)
Sep 25, 2019	92.06	92.62	91.50	92.46	1,542,131	+0.55(+0.60%)
Sep 24, 2019	92.94	93.16	91.54	91.91	3,374,223	-1.01(-1.09%)
Sep 23, 2019	92.41	93.12	92.41	92.92	453,500	+0.20(+0.22%)
Sep 20, 2019	93.43	93.61	92.61	92.72	386,700	-0.52(-0.56%)
Sep 19, 2019	93.48	93.75	93.13	93.24	288,802	-0.14(-0.15%)
Sep 18, 2019	93.26	93.40	92.44	93.38	430,198	+0.05(+0.05%)
Sep 17, 2019	92.88	93.33	92.88	93.33	398,080	+0.36(+0.39%)
Sep 16, 2019	93.09	93.20	92.80	92.97	428,943	-0.42(-0.45%)
Sep 13, 2019	93.57	93.73	93.30	93.39	631,600	-0.15(-0.16%)
Sep 12, 2019	93.64	93.91	93.31	93.54	579,547	+0.30(+0.32%)
Sep 11, 2019	92.93	93.24	92.62	93.24	367,368	+0.50(+0.54%)
Sep 10, 2019	92.59	92.77	91.97	92.74	794,294	-0.09(-0.10%)
Sep 09, 2019	93.25	93.27	92.45	92.83	709,198	-0.19(-0.20%)
Sep 06, 2019	92.96	93.25	92.91	93.02	387,000	+0.12(+0.13%)
Sep 05, 2019	91.94	93.22	91.81	92.90	348,163	+1.47(+1.61%)
Sep 04, 2019	91.25	91.45	90.92	91.43	590,142	+1.02(+1.13%)
Sep 03, 2019	90.64	90.86	90.06	90.41	635,777	-0.67(-0.74%)
Aug 30, 2019	91.61	91.79	90.72	91.08	679,800	-0.06(-0.07%)
Aug 29, 2019	90.91	91.36	90.52	91.14	530,800	+1.08(+1.20%)
Aug 28, 2019	89.21	90.13	89.03	90.06	1,037,113	+0.58(+0.65%)
Aug 27, 2019	90.07	90.42	89.25	89.48	1,075,624	-0.04(-0.04%)
Aug 26, 2019	89.38	89.53	88.80	89.52	707,756	+1.01(+1.14%)
Aug 23, 2019	90.71	91.07	88.12	88.51	735,500	-2.55(-2.80%)
Aug 22, 2019	91.37	91.50	90.36	91.06	480,536	+0.01(+0.01%)
Aug 21, 2019	90.95	91.31	90.84	91.05	301,845	+0.75(+0.83%)
Aug 20, 2019	90.86	90.96	90.28	90.30	531,986	-0.70(-0.77%)
Aug 19, 2019	91.12	91.25	90.73	91.00	460,922	+1.08(+1.20%)
Aug 16, 2019	89.17	90.11	89.17	89.92	472,200	+1.31(+1.48%)
Aug 15, 2019	88.67	88.88	87.94	88.61	1,320,977	+0.30(+0.34%)
Aug 14, 2019	89.84	89.90	88.31	88.31	869,104	-2.81(-3.08%)
Aug 13, 2019	89.56	91.56	89.12	91.12	731,155	+1.48(+1.65%)
Aug 12, 2019	90.05	90.39	89.29	89.64	494,990	-1.01(-1.11%)
Aug 09, 2019	91.07	91.45	90.03	90.65	887,000	-0.78(-0.85%)
Aug 08, 2019	90.13	91.43	89.99	91.43	1,277,667	+1.91(+2.13%)
Aug 07, 2019	88.35	89.77	87.68	89.52	1,310,056	+0.07(+0.08%)
Aug 06, 2019	88.91	89.54	88.39	89.45	1,924,294	+1.31(+1.49%)
Aug 05, 2019	89.67	89.69	87.40	88.14	3,982,079	-2.89(-3.17%)
Aug 02, 2019	91.64	91.66	90.58	91.03	4,307,500	-0.85(-0.93%)
Aug 01, 2019	92.82	93.79	91.56	91.88	1,148,808	-0.85(-0.92%)
Jul 31, 2019	93.90	93.90	91.97	92.73	617,307	-0.97(-1.04%)
Jul 30, 2019	93.63	93.87	93.33	93.70	862,339	-0.37(-0.39%)
Jul 29, 2019	94.11	94.45	93.86	94.07	1,388,422	-0.03(-0.03%)
Jul 26, 2019	93.82	94.16	93.61	94.10	1,134,500	+0.59(+0.63%)
Jul 25, 2019	93.88	93.88	93.24	93.51	401,148	-0.44(-0.47%)
Jul 24, 2019	93.31	93.96	93.28	93.95	342,362	+0.48(+0.51%)
Jul 23, 2019	93.22	93.50	92.89	93.47	508,247	+0.65(+0.70%)
Jul 22, 2019	92.76	93.02	92.55	92.82	300,476	+0.29(+0.31%)
Jul 19, 2019	93.43	93.73	92.50	92.53	541,300	-0.69(-0.74%)
Jul 18, 2019	92.77	93.37	92.51	93.22	657,498	+0.39(+0.42%)
Jul 17, 2019	93.60	93.60	92.83	92.83	438,756	-0.64(-0.68%)
Jul 16, 2019	93.77	93.82	93.40	93.47	1,028,710	-0.31(-0.33%)
Jul 15, 2019	93.88	93.97	93.54	93.78	1,001,695	+0.10(+0.11%)
Jul 12, 2019	93.41	93.72	93.31	93.68	737,900	+0.33(+0.35%)
Jul 11, 2019	93.22	93.35	92.92	93.35	860,499	+0.21(+0.23%)
Jul 10, 2019	93.15	93.42	92.88	93.14	459,887	+0.39(+0.42%)
Jul 09, 2019	92.31	92.78	92.25	92.75	469,251	+0.15(+0.16%)
Jul 08, 2019	92.75	92.80	92.45	92.60	286,315	-0.55(-0.59%)
Jul 05, 2019	92.84	93.23	92.36	93.15	333,500	-0.20(-0.21%)
Jul 03, 2019	92.63	93.35	92.50	93.35	299,000	+0.89(+0.96%)
Jul 02, 2019	92.26	92.54	91.98	92.46	1,924,530	+0.23(+0.25%)