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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	157.75	158.42	156.63	156.87	1,849,417	-0.34(-0.22%)
Apr 17, 2024	159.18	159.30	156.85	157.21	1,170,550	-1.11(-0.70%)
Apr 16, 2024	158.24	159.17	157.88	158.32	1,218,694	+0.15(+0.09%)
Apr 15, 2024	161.59	161.70	157.88	158.17	1,304,091	-1.98(-1.24%)
Apr 12, 2024	161.33	161.55	159.68	160.15	1,303,605	-2.16(-1.33%)
Apr 11, 2024	161.56	162.67	160.48	162.31	1,156,138	+1.43(+0.89%)
Apr 10, 2024	160.84	161.53	160.38	160.88	1,455,108	-1.58(-0.97%)
Apr 09, 2024	162.83	163.03	160.61	162.46	1,379,345	+0.03(+0.02%)
Apr 08, 2024	162.71	162.94	162.11	162.44	834,220	-0.10(-0.06%)
Apr 05, 2024	161.21	163.07	160.91	162.54	880,933	+1.94(+1.21%)
Apr 04, 2024	164.18	164.40	160.55	160.60	1,261,969	-2.30(-1.41%)
Apr 03, 2024	162.59	163.51	162.42	162.90	1,172,360	+0.05(+0.03%)
Apr 02, 2024	162.31	162.85	161.82	162.85	1,215,029	-1.02(-0.62%)
Apr 01, 2024	164.50	164.69	163.42	163.87	1,192,962	-0.48(-0.29%)
Mar 28, 2024	164.07	164.58	163.90	164.35	1,588,527	+0.19(+0.12%)
Mar 27, 2024	164.17	164.23	162.98	164.16	1,178,012	+0.85(+0.52%)
Mar 26, 2024	164.58	164.58	163.24	163.31	1,365,377	-0.63(-0.38%)
Mar 25, 2024	164.03	164.38	163.79	163.94	1,108,064	-0.64(-0.39%)
Mar 22, 2024	165.00	165.12	164.36	164.58	920,230	-0.86(-0.52%)
Mar 21, 2024	165.65	166.24	165.21	165.44	1,790,856	+0.50(+0.30%)
Mar 20, 2024	163.62	164.95	163.24	164.94	1,451,085	+1.60(+0.98%)
Mar 19, 2024	161.93	163.45	161.49	163.34	1,508,901	+0.95(+0.59%)
Mar 18, 2024	162.79	163.38	162.27	162.39	1,423,633	+0.91(+0.56%)
Mar 15, 2024	162.28	162.31	161.14	161.48	3,647,279	-1.53(-0.94%)
Mar 14, 2024	163.93	164.14	162.08	163.01	17,780,692	-0.26(-0.16%)
Mar 13, 2024	163.46	163.73	162.81	163.27	857,264	-0.24(-0.15%)
Mar 12, 2024	162.08	163.64	161.34	163.51	834,802	+2.35(+1.46%)
Mar 11, 2024	161.29	161.43	160.12	161.16	840,403	-0.45(-0.28%)
Mar 08, 2024	164.04	164.28	161.43	161.61	1,007,395	-1.95(-1.19%)
Mar 07, 2024	162.64	163.85	162.50	163.56	934,410	+1.89(+1.17%)
Mar 06, 2024	161.92	162.38	161.14	161.67	894,487	+1.17(+0.73%)
Mar 05, 2024	161.78	161.88	159.69	160.50	1,681,107	-1.76(-1.08%)
Mar 04, 2024	162.46	163.00	162.21	162.26	1,475,620	-0.12(-0.07%)
Mar 01, 2024	160.82	162.38	160.56	162.38	878,143	+2.10(+1.31%)
Feb 29, 2024	160.59	160.62	159.40	160.28	1,299,171	+0.53(+0.33%)
Feb 28, 2024	159.46	159.94	159.22	159.75	812,172	-0.35(-0.22%)
Feb 27, 2024	160.13	160.34	159.56	160.10	1,148,415	-0.01(-0.01%)
Feb 26, 2024	160.56	160.70	160.03	160.11	1,000,614	-0.15(-0.09%)
Feb 23, 2024	160.82	161.18	159.89	160.26	814,061	+0.20(+0.12%)
Feb 22, 2024	158.52	160.32	158.40	160.06	1,275,969	+4.02(+2.58%)
Feb 21, 2024	155.13	156.06	154.78	156.04	1,505,093	+0.25(+0.16%)
Feb 20, 2024	156.24	156.45	155.02	155.79	948,778	-1.17(-0.75%)
Feb 16, 2024	158.61	158.61	156.95	156.96	923,123	-1.20(-0.76%)
Feb 15, 2024	157.71	158.39	157.40	158.16	1,883,151	+0.91(+0.58%)
Feb 14, 2024	156.60	157.39	155.90	157.25	1,076,757	+1.58(+1.01%)
Feb 13, 2024	155.26	156.42	154.71	155.67	1,166,777	-1.96(-1.24%)
Feb 12, 2024	157.84	158.47	157.29	157.63	916,806	-0.01(-0.01%)
Feb 09, 2024	157.00	157.85	156.76	157.64	1,018,874	+0.98(+0.63%)
Feb 08, 2024	156.54	156.86	156.38	156.66	1,232,921	+0.37(+0.24%)
Feb 07, 2024	155.18	156.49	155.18	156.29	1,295,135	+1.81(+1.17%)
Feb 06, 2024	154.74	155.00	153.72	154.48	1,181,017	+0.27(+0.18%)
Feb 05, 2024	154.43	154.65	153.38	154.21	1,646,192	-0.09(-0.06%)
Feb 02, 2024	152.94	154.86	152.68	154.30	1,876,797	+2.00(+1.31%)