iShares MSCI USA Quality Factor ETF (NY:QUAL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	182.24	183.13	181.77	182.82	1,095,219	+1.23(+0.68%)
Jun 27, 2025	180.88	182.30	180.66	181.59	1,126,354	+1.22(+0.68%)
Jun 26, 2025	179.80	180.50	179.28	180.37	975,320	+1.00(+0.56%)
Jun 25, 2025	179.86	179.92	179.01	179.37	1,032,660	-0.24(-0.13%)
Jun 24, 2025	178.84	179.84	178.46	179.61	974,495	+2.01(+1.13%)
Jun 23, 2025	175.66	177.69	175.21	177.60	978,472	+1.96(+1.12%)
Jun 20, 2025	177.17	177.20	175.20	175.64	1,103,806	-0.94(-0.53%)
Jun 18, 2025	178.15	178.41	176.33	176.58	1,341,499	-1.21(-0.68%)
Jun 17, 2025	178.79	179.22	177.61	177.79	901,416	-1.72(-0.96%)
Jun 16, 2025	179.00	180.24	178.92	179.51	922,993	+1.23(+0.69%)
Jun 13, 2025	179.32	179.97	177.83	178.28	1,251,893	-2.91(-1.61%)
Jun 12, 2025	180.21	181.19	180.12	181.19	932,282	+0.62(+0.34%)
Jun 11, 2025	181.42	181.73	179.95	180.57	1,270,824	-0.58(-0.32%)
Jun 10, 2025	179.88	181.24	179.88	181.15	1,181,990	+1.41(+0.78%)
Jun 09, 2025	180.64	180.82	179.74	179.74	910,034	-0.66(-0.37%)
Jun 06, 2025	180.39	180.87	179.71	180.40	652,278	+1.24(+0.69%)
Jun 05, 2025	179.93	180.51	178.63	179.16	1,310,848	-0.47(-0.26%)
Jun 04, 2025	179.23	180.13	179.23	179.63	855,270	+0.67(+0.37%)
Jun 03, 2025	177.82	179.07	177.34	178.96	1,254,939	+1.11(+0.62%)
Jun 02, 2025	176.65	177.90	175.64	177.85	1,042,664	+0.79(+0.45%)
May 30, 2025	176.64	177.56	175.28	177.06	1,167,171	+0.17(+0.10%)
May 29, 2025	178.00	178.00	175.87	176.89	2,050,388	+0.50(+0.28%)
May 28, 2025	177.53	178.05	176.16	176.39	1,519,264	-1.19(-0.67%)
May 27, 2025	176.18	177.58	175.53	177.58	813,223	+3.57(+2.05%)
May 23, 2025	173.23	174.79	173.00	174.01	1,292,407	-1.81(-1.03%)
May 22, 2025	175.88	176.82	175.37	175.82	1,312,559	-0.30(-0.17%)
May 21, 2025	177.67	178.90	175.76	176.12	2,373,436	-2.84(-1.59%)
May 20, 2025	179.14	179.31	178.10	178.96	2,310,214	-0.71(-0.40%)
May 19, 2025	177.34	179.85	177.34	179.67	1,043,805	+0.53(+0.30%)
May 16, 2025	178.02	179.21	177.75	179.14	749,101	+1.21(+0.68%)
May 15, 2025	176.01	178.12	176.01	177.93	942,865	+1.21(+0.68%)
May 14, 2025	177.00	177.20	176.31	176.72	1,142,939	+0.07(+0.04%)
May 13, 2025	176.26	177.45	176.07	176.65	1,770,483	+0.31(+0.18%)
May 12, 2025	176.01	176.41	174.51	176.34	1,268,236	+5.42(+3.17%)
May 09, 2025	171.99	172.23	170.64	170.92	810,687	-0.55(-0.32%)
May 08, 2025	172.01	173.20	170.88	171.47	1,041,172	+0.50(+0.29%)
May 07, 2025	170.53	171.56	169.23	170.97	1,490,974	+0.94(+0.55%)
May 06, 2025	170.22	171.40	169.79	170.03	2,539,070	-1.67(-0.97%)
May 05, 2025	171.16	172.62	171.08	171.70	1,108,437	-0.58(-0.34%)
May 02, 2025	171.40	172.77	171.40	172.28	1,541,711	+2.87(+1.69%)