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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	94.90	94.90	94.06	94.44	834,450	-0.37(-0.39%)
Oct 30, 2019	94.81	94.88	94.17	94.81	654,948	+0.15(+0.16%)
Oct 29, 2019	94.76	95.03	94.50	94.66	678,448	-0.15(-0.16%)
Oct 28, 2019	94.68	94.92	94.40	94.81	714,363	+0.47(+0.50%)
Oct 25, 2019	93.76	94.53	93.63	94.34	811,600	+0.48(+0.51%)
Oct 24, 2019	93.79	94.00	93.39	93.86	835,731	+0.46(+0.49%)
Oct 23, 2019	93.18	93.48	93.13	93.40	786,152	+0.05(+0.05%)
Oct 22, 2019	94.08	94.39	93.34	93.35	1,363,333	-0.29(-0.31%)
Oct 21, 2019	93.54	93.66	93.12	93.64	679,163	+0.62(+0.67%)
Oct 18, 2019	93.32	93.63	92.72	93.02	405,200	-0.50(-0.53%)
Oct 17, 2019	93.56	93.87	93.33	93.52	733,868	+0.30(+0.32%)
Oct 16, 2019	93.34	93.43	93.04	93.22	606,232	-0.22(-0.24%)
Oct 15, 2019	92.97	93.75	92.63	93.44	466,346	+0.80(+0.86%)
Oct 14, 2019	92.56	92.94	92.42	92.64	480,443	+0.01(+0.01%)
Oct 11, 2019	92.20	93.35	92.20	92.63	893,800	+1.35(+1.48%)
Oct 10, 2019	90.65	91.59	90.65	91.28	1,109,418	+0.61(+0.67%)
Oct 09, 2019	90.53	91.00	90.28	90.67	948,224	+0.83(+0.93%)
Oct 08, 2019	90.81	90.90	89.84	89.84	1,076,393	-1.50(-1.65%)
Oct 07, 2019	91.48	92.00	91.24	91.34	864,234	-0.46(-0.50%)
Oct 04, 2019	90.79	91.88	90.79	91.80	1,775,600	+1.34(+1.48%)
Oct 03, 2019	89.73	90.46	88.75	90.46	2,196,457	+0.80(+0.89%)
Oct 02, 2019	90.81	90.86	89.26	89.66	2,051,016	-1.57(-1.72%)
Oct 01, 2019	92.65	92.85	91.23	91.23	6,722,977	-1.17(-1.27%)
Sep 30, 2019	92.06	92.62	92.04	92.40	726,238	+0.58(+0.63%)
Sep 27, 2019	92.40	92.50	91.29	91.82	438,100	-0.41(-0.44%)
Sep 26, 2019	92.48	92.74	91.75	92.23	971,841	-0.23(-0.25%)
Sep 25, 2019	92.06	92.62	91.50	92.46	1,542,131	+0.55(+0.60%)
Sep 24, 2019	92.94	93.16	91.54	91.91	3,374,223	-1.01(-1.09%)
Sep 23, 2019	92.41	93.12	92.41	92.92	453,500	+0.20(+0.22%)
Sep 20, 2019	93.43	93.61	92.61	92.72	386,700	-0.52(-0.56%)
Sep 19, 2019	93.48	93.75	93.13	93.24	288,802	-0.14(-0.15%)
Sep 18, 2019	93.26	93.40	92.44	93.38	430,198	+0.05(+0.05%)
Sep 17, 2019	92.88	93.33	92.88	93.33	398,080	+0.36(+0.39%)
Sep 16, 2019	93.09	93.20	92.80	92.97	428,943	-0.42(-0.45%)
Sep 13, 2019	93.57	93.73	93.30	93.39	631,600	-0.15(-0.16%)
Sep 12, 2019	93.64	93.91	93.31	93.54	579,547	+0.30(+0.32%)
Sep 11, 2019	92.93	93.24	92.62	93.24	367,368	+0.50(+0.54%)
Sep 10, 2019	92.59	92.77	91.97	92.74	794,294	-0.09(-0.10%)
Sep 09, 2019	93.25	93.27	92.45	92.83	709,198	-0.19(-0.20%)
Sep 06, 2019	92.96	93.25	92.91	93.02	387,000	+0.12(+0.13%)
Sep 05, 2019	91.94	93.22	91.81	92.90	348,163	+1.47(+1.61%)
Sep 04, 2019	91.25	91.45	90.92	91.43	590,142	+1.02(+1.13%)
Sep 03, 2019	90.64	90.86	90.06	90.41	635,777	-0.67(-0.74%)
Aug 30, 2019	91.61	91.79	90.72	91.08	679,800	-0.06(-0.07%)
Aug 29, 2019	90.91	91.36	90.52	91.14	530,800	+1.08(+1.20%)
Aug 28, 2019	89.21	90.13	89.03	90.06	1,037,113	+0.58(+0.65%)
Aug 27, 2019	90.07	90.42	89.25	89.48	1,075,624	-0.04(-0.04%)
Aug 26, 2019	89.38	89.53	88.80	89.52	707,756	+1.01(+1.14%)
Aug 23, 2019	90.71	91.07	88.12	88.51	735,500	-2.55(-2.80%)
Aug 22, 2019	91.37	91.50	90.36	91.06	480,536	+0.01(+0.01%)
Aug 21, 2019	90.95	91.31	90.84	91.05	301,845	+0.75(+0.83%)
Aug 20, 2019	90.86	90.96	90.28	90.30	531,986	-0.70(-0.77%)
Aug 19, 2019	91.12	91.25	90.73	91.00	460,922	+1.08(+1.20%)
Aug 16, 2019	89.17	90.11	89.17	89.92	472,200	+1.31(+1.48%)
Aug 15, 2019	88.67	88.88	87.94	88.61	1,320,977	+0.30(+0.34%)
Aug 14, 2019	89.84	89.90	88.31	88.31	869,104	-2.81(-3.08%)
Aug 13, 2019	89.56	91.56	89.12	91.12	731,155	+1.48(+1.65%)
Aug 12, 2019	90.05	90.39	89.29	89.64	494,990	-1.01(-1.11%)
Aug 09, 2019	91.07	91.45	90.03	90.65	887,000	-0.78(-0.85%)
Aug 08, 2019	90.13	91.43	89.99	91.43	1,277,667	+1.91(+2.13%)
Aug 07, 2019	88.35	89.77	87.68	89.52	1,310,056	+0.07(+0.08%)
Aug 06, 2019	88.91	89.54	88.39	89.45	1,924,294	+1.31(+1.49%)
Aug 05, 2019	89.67	89.69	87.40	88.14	3,982,079	-2.89(-3.17%)
Aug 02, 2019	91.64	91.66	90.58	91.03	4,307,500	-0.85(-0.93%)