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

130.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 131.19 131.19 130.15 130.15 699,503 -0.40(-0.31%)
Jun 22, 2021 129.92 130.76 129.62 130.55 585,171 +0.81(+0.62%)
Jun 21, 2021 128.23 129.83 128.23 129.74 558,861 +1.80(+1.41%)
Jun 18, 2021 128.49 128.83 127.89 127.94 836,949 -1.68(-1.30%)
Jun 17, 2021 129.16 129.99 128.86 129.62 932,223 +0.22(+0.17%)
Jun 16, 2021 130.64 130.64 128.80 129.40 645,742 -1.05(-0.80%)
Jun 15, 2021 130.93 130.93 130.22 130.45 547,974 -0.34(-0.26%)
Jun 14, 2021 130.75 130.79 130.03 130.79 647,123 +0.27(+0.21%)
Jun 11, 2021 130.50 130.74 129.97 130.52 906,102 +0.26(+0.20%)
Jun 10, 2021 129.63 130.38 129.50 130.26 1,092,011 +0.37(+0.28%)
Jun 09, 2021 130.50 130.54 129.89 129.89 680,667 -0.25(-0.19%)
Jun 08, 2021 130.26 130.62 129.58 130.14 533,795 -0.12(-0.09%)
Jun 07, 2021 130.10 130.34 129.80 130.26 892,862 +0.07(+0.05%)
Jun 04, 2021 129.55 130.28 129.29 130.19 567,164 +1.32(+1.02%)
Jun 03, 2021 128.38 129.15 127.95 128.87 1,002,418 -0.37(-0.29%)
Jun 02, 2021 128.94 129.41 128.77 129.24 2,932,065 +0.58(+0.45%)
Jun 01, 2021 129.48 129.77 128.51 128.66 650,363 -0.26(-0.20%)
May 28, 2021 129.53 129.53 128.89 128.92 696,747 +0.15(+0.12%)
May 27, 2021 129.13 129.16 128.67 128.77 682,769 +0.06(+0.05%)
May 26, 2021 128.89 128.91 128.50 128.71 737,785 +0.24(+0.19%)
May 25, 2021 129.01 129.04 128.30 128.47 2,056,573 -0.17(-0.13%)
May 24, 2021 128.25 128.99 128.09 128.64 523,500 +1.21(+0.95%)
May 21, 2021 128.08 128.48 127.29 127.43 642,543 -0.19(-0.15%)
May 20, 2021 126.35 128.06 126.33 127.62 813,233 +1.45(+1.15%)
May 19, 2021 124.92 126.28 124.45 126.17 1,118,781 -0.18(-0.14%)
May 18, 2021 127.37 127.62 126.35 126.35 672,251 -1.05(-0.82%)
May 17, 2021 127.54 127.81 126.92 127.40 870,078 -0.57(-0.45%)
May 14, 2021 127.02 128.32 126.99 127.97 702,117 +1.77(+1.40%)
May 13, 2021 124.84 126.78 124.59 126.20 1,016,847 +1.75(+1.41%)
May 12, 2021 126.35 126.57 124.30 124.45 1,184,893 -2.81(-2.21%)
May 11, 2021 127.05 127.47 126.04 127.26 2,188,448 -1.10(-0.86%)
May 10, 2021 129.57 129.82 128.36 128.36 817,209 -1.17(-0.90%)
May 07, 2021 128.68 129.72 128.67 129.53 533,256 +0.99(+0.77%)
May 06, 2021 127.72 128.56 127.11 128.54 855,535 +0.96(+0.75%)
May 05, 2021 128.10 128.16 127.43 127.58 1,491,090 -0.08(-0.06%)
May 04, 2021 127.75 127.80 126.64 127.66 1,055,857 -0.58(-0.45%)
May 03, 2021 128.35 128.59 128.12 128.24 924,189 +0.61(+0.48%)
Apr 30, 2021 128.00 128.00 127.39 127.63 747,100 -0.94(-0.73%)
Apr 29, 2021 128.11 128.70 127.51 128.57 1,230,447 +1.19(+0.93%)
Apr 28, 2021 127.72 127.88 127.31 127.38 742,051 -0.06(-0.05%)
Apr 27, 2021 127.69 127.69 127.11 127.44 733,174 -0.10(-0.08%)
Apr 26, 2021 127.74 127.91 127.36 127.54 725,683 -0.02(-0.02%)
Apr 23, 2021 126.64 128.05 126.45 127.56 1,025,500 +1.10(+0.87%)
Apr 22, 2021 127.48 127.70 126.13 126.46 1,417,630 -0.94(-0.74%)
Apr 21, 2021 126.28 127.54 126.28 127.40 985,209 +1.19(+0.94%)
Apr 20, 2021 126.74 126.90 125.78 126.21 917,624 -0.82(-0.65%)
Apr 19, 2021 127.31 127.54 126.62 127.03 981,647 -0.55(-0.44%)
Apr 16, 2021 127.33 127.78 127.24 127.58 713,800 +0.60(+0.47%)
Apr 15, 2021 126.11 127.12 126.11 126.99 1,371,073 +1.38(+1.10%)
Apr 14, 2021 125.70 126.21 125.40 125.61 962,041 -0.30(-0.24%)
Apr 13, 2021 125.90 126.03 125.48 125.91 1,557,022 +0.03(+0.02%)
Apr 12, 2021 125.73 126.05 125.49 125.88 835,643 -0.16(-0.13%)
Apr 09, 2021 125.19 126.10 125.06 126.04 1,084,400 +0.99(+0.79%)
Apr 08, 2021 124.81 125.07 124.71 125.05 890,694 +0.50(+0.40%)
Apr 07, 2021 124.46 124.77 124.22 124.55 772,864 -0.04(-0.03%)
Apr 06, 2021 124.53 125.02 124.29 124.59 904,178 -0.02(-0.02%)
Apr 05, 2021 123.64 124.91 123.64 124.61 1,613,160 +1.52(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.