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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	133.21	133.30	131.40	131.79	1,756,276	-0.23(-0.17%)
Sep 28, 2023	131.20	132.56	130.87	132.02	1,281,531	+0.94(+0.72%)
Sep 27, 2023	131.44	131.66	130.04	131.08	1,259,607	+0.31(+0.24%)
Sep 26, 2023	131.79	131.84	130.56	130.77	5,988,015	-2.26(-1.70%)
Sep 25, 2023	132.18	133.06	132.40	133.03	1,410,537	+0.44(+0.33%)
Sep 22, 2023	132.96	133.65	132.48	132.59	1,016,993	+0.18(+0.14%)
Sep 21, 2023	134.00	134.00	132.38	132.41	919,038	-2.56(-1.90%)
Sep 20, 2023	136.57	136.83	134.92	134.97	792,536	-1.31(-0.96%)
Sep 19, 2023	136.30	136.42	135.40	136.28	779,523	-0.17(-0.12%)
Sep 18, 2023	135.84	136.84	135.78	136.45	868,338	+0.38(+0.28%)
Sep 15, 2023	137.54	137.76	135.94	136.07	1,002,898	-2.10(-1.52%)
Sep 14, 2023	137.92	138.32	137.32	138.17	1,288,510	+0.89(+0.65%)
Sep 13, 2023	136.95	137.66	136.83	137.28	1,350,533	+0.24(+0.18%)
Sep 12, 2023	137.51	137.72	136.86	137.04	1,549,619	-0.85(-0.62%)
Sep 11, 2023	138.13	138.34	137.32	137.89	1,154,961	+0.46(+0.33%)
Sep 08, 2023	137.49	138.06	137.18	137.43	654,146	-0.01(-0.01%)
Sep 07, 2023	136.78	137.67	136.76	137.44	478,106	-0.53(-0.38%)
Sep 06, 2023	138.67	138.72	137.21	137.97	783,733	-0.92(-0.66%)
Sep 05, 2023	139.47	139.60	138.82	138.89	968,000	-0.79(-0.57%)
Sep 01, 2023	140.02	140.38	139.23	139.68	629,888	+0.32(+0.23%)
Aug 31, 2023	139.46	140.11	139.32	139.36	815,168	+0.03(+0.02%)
Aug 30, 2023	139.07	139.63	138.77	139.33	795,594	+0.41(+0.30%)
Aug 29, 2023	136.75	138.95	136.68	138.92	1,324,433	+2.06(+1.51%)
Aug 28, 2023	136.59	137.04	136.17	136.86	806,093	+0.90(+0.66%)
Aug 25, 2023	135.61	136.54	134.41	135.96	1,036,430	+0.81(+0.60%)
Aug 24, 2023	137.89	138.08	135.14	135.15	1,269,025	-1.84(-1.35%)
Aug 23, 2023	135.94	137.14	135.68	137.00	1,258,778	+1.44(+1.06%)
Aug 22, 2023	136.65	136.65	135.39	135.56	3,756,035	-0.60(-0.44%)
Aug 21, 2023	135.23	136.41	134.81	136.16	1,475,121	+1.30(+0.96%)
Aug 18, 2023	133.85	135.25	133.67	134.86	837,394	+0.14(+0.10%)
Aug 17, 2023	136.16	136.31	134.57	134.72	2,136,187	-0.89(-0.66%)
Aug 16, 2023	136.25	137.06	135.61	135.61	982,256	-0.82(-0.60%)
Aug 15, 2023	137.10	137.42	136.22	136.43	945,081	-1.22(-0.89%)
Aug 14, 2023	136.07	137.65	135.84	137.65	830,645	+1.47(+1.08%)
Aug 11, 2023	136.14	136.75	135.79	136.18	810,632	-0.54(-0.39%)
Aug 10, 2023	137.32	138.59	136.19	136.72	832,552	-0.16(-0.12%)
Aug 09, 2023	137.84	137.84	136.57	136.88	720,053	-0.86(-0.62%)
Aug 08, 2023	137.68	137.81	136.80	137.74	875,845	-0.55(-0.40%)
Aug 07, 2023	137.18	138.29	137.18	138.29	802,691	+1.53(+1.12%)
Aug 04, 2023	137.74	138.52	136.51	136.76	908,988	-0.77(-0.56%)
Aug 03, 2023	137.25	138.01	136.96	137.53	1,061,884	-0.26(-0.19%)
Aug 02, 2023	138.83	138.92	137.57	137.79	1,111,409	-2.18(-1.56%)
Aug 01, 2023	139.53	140.11	139.41	139.97	1,067,426	+0.00(+0.00%)
Jul 31, 2023	140.11	140.24	139.48	139.97	951,856	+0.04(+0.03%)
Jul 28, 2023	139.45	140.11	139.24	139.93	896,965	+1.21(+0.87%)
Jul 27, 2023	140.57	140.80	138.33	138.72	834,589	-0.62(-0.44%)
Jul 26, 2023	139.07	139.83	138.68	139.34	1,297,414	-0.05(-0.04%)
Jul 25, 2023	138.51	139.71	138.51	139.39	1,071,053	+0.86(+0.62%)
Jul 24, 2023	138.26	138.74	138.04	138.53	1,466,877	+0.61(+0.44%)
Jul 21, 2023	138.63	138.67	137.92	137.92	2,723,882	+0.12(+0.09%)
Jul 20, 2023	138.19	138.86	137.63	137.80	14,983,956	-1.01(-0.73%)
Jul 19, 2023	138.99	139.19	138.55	138.81	1,013,441	+0.03(+0.02%)
Jul 18, 2023	137.88	138.98	137.82	138.78	829,258	+0.76(+0.55%)
Jul 17, 2023	137.25	138.29	137.04	138.02	727,608	+0.77(+0.56%)
Jul 14, 2023	137.48	137.94	137.02	137.25	786,917	+0.07(+0.05%)
Jul 13, 2023	136.77	137.42	136.54	137.18	1,861,955	+1.29(+0.95%)
Jul 12, 2023	135.62	136.22	135.45	135.89	1,094,269	+1.24(+0.92%)
Jul 11, 2023	133.94	134.78	133.62	134.65	968,361	+0.90(+0.67%)
Jul 10, 2023	132.96	133.75	132.90	133.75	1,057,607	+0.86(+0.65%)
Jul 07, 2023	133.17	134.21	132.87	132.89	993,415	-0.62(-0.46%)
Jul 06, 2023	133.30	133.64	132.74	133.51	921,541	-1.06(-0.79%)
Jul 05, 2023	134.25	134.96	134.16	134.57	851,466	-0.12(-0.09%)