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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	111.33	112.79	110.30	111.73	1,508,882	-0.68(-0.60%)
Jun 29, 2022	112.75	113.04	111.75	112.41	1,287,929	-0.21(-0.19%)
Jun 28, 2022	115.91	116.62	112.55	112.62	879,281	-2.94(-2.54%)
Jun 27, 2022	116.35	116.46	115.20	115.56	1,076,955	-0.50(-0.43%)
Jun 24, 2022	113.18	116.14	113.18	116.06	1,352,623	+3.71(+3.30%)
Jun 23, 2022	111.36	112.53	110.77	112.35	1,267,891	+1.60(+1.44%)
Jun 22, 2022	109.54	112.03	109.44	110.75	1,735,450	-0.19(-0.17%)
Jun 21, 2022	110.28	111.55	110.18	110.94	2,091,677	+2.32(+2.14%)
Jun 17, 2022	108.63	109.76	107.59	108.62	1,610,090	+0.05(+0.05%)
Jun 16, 2022	109.99	109.99	107.67	108.57	1,707,410	-3.94(-3.50%)
Jun 15, 2022	112.16	114.03	110.55	112.51	2,054,801	+1.51(+1.36%)
Jun 14, 2022	112.00	112.10	110.08	111.00	2,728,868	-0.30(-0.27%)
Jun 13, 2022	113.02	113.30	110.88	111.30	2,709,608	-4.70(-4.05%)
Jun 10, 2022	117.80	117.80	115.96	116.00	1,526,699	-3.62(-3.03%)
Jun 09, 2022	122.12	122.68	119.61	119.62	772,178	-3.31(-2.69%)
Jun 08, 2022	123.78	124.46	122.70	122.93	682,479	-1.38(-1.11%)
Jun 07, 2022	121.87	124.48	121.75	124.31	1,559,553	+1.27(+1.03%)
Jun 06, 2022	124.09	124.42	122.71	123.04	1,187,280	+0.27(+0.22%)
Jun 03, 2022	123.26	123.71	122.48	122.77	807,757	-1.93(-1.55%)
Jun 02, 2022	121.84	124.70	121.56	124.70	995,227	+2.88(+2.36%)
Jun 01, 2022	123.28	123.99	121.17	121.82	1,356,114	-1.45(-1.18%)
May 31, 2022	123.80	124.17	122.24	123.27	2,154,343	-1.08(-0.87%)
May 27, 2022	121.95	124.36	121.91	124.35	1,003,043	+3.25(+2.68%)
May 26, 2022	118.42	121.65	118.42	121.10	1,865,792	+3.01(+2.55%)
May 25, 2022	116.22	118.66	116.09	118.09	1,194,914	+1.30(+1.11%)
May 24, 2022	116.51	117.15	114.60	116.79	1,141,712	-1.09(-0.92%)
May 23, 2022	116.58	118.04	116.12	117.88	1,413,028	+1.90(+1.64%)
May 20, 2022	116.72	116.85	113.23	115.98	1,732,649	+0.60(+0.52%)
May 19, 2022	115.39	116.87	114.75	115.38	1,512,171	-1.04(-0.89%)
May 18, 2022	119.88	120.02	116.03	116.42	1,035,013	-5.62(-4.61%)
May 17, 2022	121.54	122.13	120.42	122.04	1,407,906	+2.23(+1.86%)
May 16, 2022	119.78	120.91	118.96	119.81	1,948,774	-0.41(-0.34%)
May 13, 2022	118.65	120.74	118.44	120.22	1,926,195	+2.87(+2.45%)
May 12, 2022	115.86	118.24	115.20	117.35	3,560,098	+0.51(+0.44%)
May 11, 2022	118.56	120.08	116.66	116.84	2,370,459	-2.04(-1.72%)
May 10, 2022	120.74	121.17	117.69	118.88	3,784,154	+0.17(+0.14%)
May 09, 2022	120.50	121.04	118.25	118.71	3,111,406	-3.61(-2.95%)
May 06, 2022	122.90	123.52	120.63	122.32	1,953,316	-1.37(-1.11%)
May 05, 2022	127.28	127.57	122.42	123.69	1,835,937	-5.16(-4.00%)
May 04, 2022	125.25	129.05	123.93	128.85	1,909,683	+3.95(+3.16%)
May 03, 2022	124.20	125.62	123.92	124.90	1,856,296	+0.33(+0.26%)
May 02, 2022	123.46	125.08	121.72	124.57	2,221,753	+1.09(+0.88%)
Apr 29, 2022	127.15	127.88	123.29	123.48	1,920,408	-4.53(-3.54%)
Apr 28, 2022	126.50	128.70	124.90	128.01	1,904,587	+3.52(+2.83%)
Apr 27, 2022	124.60	126.38	124.16	124.49	2,377,960	-0.12(-0.10%)
Apr 26, 2022	127.16	127.40	124.57	124.61	1,267,542	-3.24(-2.53%)
Apr 25, 2022	126.07	127.89	124.89	127.85	1,452,910	+1.05(+0.83%)
Apr 22, 2022	129.91	130.23	126.67	126.80	1,291,400	-3.46(-2.66%)
Apr 21, 2022	133.67	134.00	130.00	130.26	1,379,569	-2.25(-1.70%)
Apr 20, 2022	133.39	133.62	132.28	132.51	1,245,202	-0.06(-0.05%)
Apr 19, 2022	129.85	132.82	129.85	132.57	771,019	+2.67(+2.06%)
Apr 18, 2022	129.79	130.55	129.24	129.90	1,031,712	-0.35(-0.27%)
Apr 14, 2022	131.81	132.21	130.20	130.25	653,179	-1.47(-1.12%)
Apr 13, 2022	130.46	131.99	130.22	131.72	1,088,422	+1.50(+1.15%)
Apr 12, 2022	131.88	132.71	129.72	130.22	1,288,588	-0.56(-0.43%)
Apr 11, 2022	132.33	132.33	130.66	130.78	2,177,277	-2.27(-1.71%)
Apr 08, 2022	133.58	134.18	132.77	133.05	965,524	-0.55(-0.41%)
Apr 07, 2022	132.69	134.26	132.16	133.60	1,328,525	+0.66(+0.50%)
Apr 06, 2022	132.78	133.53	131.84	132.94	1,591,434	-1.24(-0.92%)
Apr 05, 2022	135.49	136.18	133.83	134.18	1,663,793	-1.80(-1.32%)
Apr 04, 2022	134.78	136.03	134.78	135.98	793,614	+1.17(+0.87%)