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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	102.21	102.21	100.05	100.31	957,300	-2.33(-2.27%)
Jan 30, 2020	101.72	102.70	101.33	102.64	925,064	+0.14(+0.14%)
Jan 29, 2020	102.86	103.13	102.27	102.50	684,174	+0.14(+0.14%)
Jan 28, 2020	102.02	102.65	101.64	102.36	909,148	+0.91(+0.90%)
Jan 27, 2020	101.40	102.02	101.21	101.45	1,150,301	-1.71(-1.66%)
Jan 24, 2020	104.47	104.49	102.80	103.16	903,100	-1.08(-1.04%)
Jan 23, 2020	104.17	104.28	103.58	104.24	865,335	-0.10(-0.10%)
Jan 22, 2020	104.51	104.88	104.25	104.34	912,259	+0.06(+0.06%)
Jan 21, 2020	104.26	104.57	104.12	104.28	947,424	-0.28(-0.27%)
Jan 17, 2020	104.55	104.61	104.29	104.56	721,600	+0.29(+0.28%)
Jan 16, 2020	103.97	104.28	103.85	104.27	911,476	+0.84(+0.81%)
Jan 15, 2020	103.12	103.66	103.09	103.43	1,140,283	+0.31(+0.30%)
Jan 14, 2020	103.23	103.50	102.96	103.12	1,070,898	-0.15(-0.15%)
Jan 13, 2020	102.73	103.27	102.55	103.27	718,742	+0.85(+0.83%)
Jan 10, 2020	102.76	102.98	102.28	102.42	676,700	-0.14(-0.14%)
Jan 09, 2020	102.33	102.56	102.19	102.56	1,218,153	+0.83(+0.82%)
Jan 08, 2020	101.34	102.20	101.28	101.73	701,911	+0.41(+0.40%)
Jan 07, 2020	101.30	101.53	101.05	101.32	3,601,614	-0.14(-0.14%)
Jan 06, 2020	100.62	101.47	100.51	101.46	767,578	+0.24(+0.24%)
Jan 03, 2020	100.93	101.55	100.71	101.22	826,800	-0.66(-0.65%)
Jan 02, 2020	101.62	101.88	101.23	101.88	1,885,263	+0.88(+0.87%)
Dec 31, 2019	100.59	101.06	100.50	101.00	567,000	+0.19(+0.19%)
Dec 30, 2019	101.38	101.38	100.59	100.81	718,104	-0.49(-0.48%)
Dec 27, 2019	101.57	101.62	101.12	101.30	490,800	+0.02(+0.02%)
Dec 26, 2019	101.07	101.28	100.98	101.28	428,807	+0.37(+0.37%)
Dec 24, 2019	101.05	101.05	100.77	100.91	380,000	-0.03(-0.03%)
Dec 23, 2019	101.23	101.24	100.86	100.94	1,238,017	+0.01(+0.01%)
Dec 20, 2019	100.75	101.27	100.59	100.93	1,828,300	+0.57(+0.57%)
Dec 19, 2019	100.21	100.40	99.97	100.36	829,119	+0.41(+0.41%)
Dec 18, 2019	100.08	100.14	99.92	99.95	647,186	+0.10(+0.10%)
Dec 17, 2019	100.04	100.07	99.79	99.85	1,117,786	-0.08(-0.08%)
Dec 16, 2019	99.92	100.08	99.76	99.93	690,866	+0.22(+0.22%)
Dec 13, 2019	99.76	100.17	99.37	99.71	763,800	-0.09(-0.09%)
Dec 12, 2019	99.11	100.10	98.93	99.80	887,448	+0.74(+0.75%)
Dec 11, 2019	98.86	99.15	98.78	99.06	695,738	+0.36(+0.36%)
Dec 10, 2019	98.87	99.04	98.52	98.70	778,614	-0.13(-0.13%)
Dec 09, 2019	98.89	99.06	98.82	98.83	541,472	-0.17(-0.17%)
Dec 06, 2019	98.91	99.24	98.63	99.00	583,600	+0.82(+0.84%)
Dec 05, 2019	98.21	98.21	97.66	98.18	550,559	+0.28(+0.29%)
Dec 04, 2019	97.62	98.11	97.51	97.90	833,465	+0.71(+0.73%)
Dec 03, 2019	97.09	97.22	96.50	97.19	616,019	-0.66(-0.67%)
Dec 02, 2019	98.77	98.77	97.68	97.85	955,284	-0.80(-0.81%)
Nov 29, 2019	98.89	98.95	98.56	98.65	269,600	-0.29(-0.29%)
Nov 27, 2019	98.71	98.97	98.53	98.94	555,500	+0.51(+0.52%)
Nov 26, 2019	98.24	98.54	98.05	98.43	1,596,242	+0.33(+0.34%)
Nov 25, 2019	97.64	98.12	97.55	98.10	3,346,686	+0.85(+0.87%)
Nov 22, 2019	97.27	97.43	96.80	97.25	985,000	+0.24(+0.25%)
Nov 21, 2019	97.29	97.29	96.74	97.01	563,974	-0.13(-0.13%)
Nov 20, 2019	97.42	97.52	96.60	97.14	1,385,513	-0.45(-0.46%)
Nov 19, 2019	97.76	97.76	97.33	97.59	867,499	+0.11(+0.11%)
Nov 18, 2019	97.36	97.55	97.07	97.48	809,941	+0.02(+0.02%)
Nov 15, 2019	97.16	97.46	96.99	97.46	1,173,200	+0.74(+0.77%)
Nov 14, 2019	96.44	96.76	96.25	96.72	5,564,271	+0.20(+0.21%)
Nov 13, 2019	95.99	96.65	95.85	96.52	664,236	+0.27(+0.28%)
Nov 12, 2019	96.24	96.64	96.04	96.25	636,721	+0.19(+0.20%)
Nov 11, 2019	95.72	96.08	95.72	96.06	427,049	-0.15(-0.16%)
Nov 08, 2019	96.00	96.22	95.78	96.21	771,100	+0.20(+0.21%)
Nov 07, 2019	96.13	96.39	95.85	96.01	625,170	+0.32(+0.33%)
Nov 06, 2019	95.64	95.76	95.32	95.69	641,889	+0.02(+0.02%)
Nov 05, 2019	95.87	96.01	95.53	95.67	1,529,063	-0.09(-0.09%)
Nov 04, 2019	96.03	96.08	95.61	95.76	739,985	+0.36(+0.38%)