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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	91.76	92.00	91.24	91.91	594,787	+0.03(+0.03%)
Apr 29, 2019	92.03	92.05	91.72	91.88	597,707	-0.01(-0.01%)
Apr 26, 2019	91.49	91.89	91.13	91.89	467,500	+0.31(+0.34%)
Apr 25, 2019	91.85	91.89	91.14	91.58	2,443,645	-0.31(-0.34%)
Apr 24, 2019	91.99	92.16	91.83	91.89	827,000	-0.06(-0.07%)
Apr 23, 2019	91.12	92.04	91.09	91.95	540,982	+1.01(+1.11%)
Apr 22, 2019	90.70	90.97	90.55	90.94	897,605	+0.00(+0.00%)
Apr 18, 2019	91.24	91.29	90.62	90.94	1,982,500	-0.09(-0.10%)
Apr 17, 2019	91.66	91.66	90.96	91.03	1,270,115	-0.28(-0.31%)
Apr 16, 2019	91.48	91.59	91.07	91.31	3,927,902	+0.15(+0.16%)
Apr 15, 2019	91.21	91.33	90.87	91.16	513,280	+0.00(+0.00%)
Apr 12, 2019	90.98	91.16	90.65	91.16	872,600	+0.79(+0.87%)
Apr 11, 2019	90.40	90.72	90.15	90.37	554,672	+0.06(+0.07%)
Apr 10, 2019	90.11	90.37	89.95	90.31	1,293,146	+0.39(+0.43%)
Apr 09, 2019	90.16	90.21	89.77	89.92	2,881,720	-0.50(-0.55%)
Apr 08, 2019	90.11	90.42	89.97	90.42	815,421	+0.11(+0.12%)
Apr 05, 2019	90.12	90.33	89.95	90.31	1,683,200	+0.46(+0.51%)
Apr 04, 2019	89.68	90.02	89.45	89.85	1,109,672	+0.21(+0.24%)
Apr 03, 2019	89.87	90.12	89.38	89.64	1,393,864	+0.09(+0.09%)
Apr 02, 2019	89.56	89.64	89.28	89.55	610,957	+0.08(+0.09%)
Apr 01, 2019	89.20	89.55	89.07	89.47	885,702	+0.92(+1.04%)
Mar 29, 2019	88.49	88.60	88.11	88.55	833,700	+0.64(+0.73%)
Mar 28, 2019	87.69	88.09	87.49	87.91	1,376,685	+0.41(+0.47%)
Mar 27, 2019	87.93	88.11	86.97	87.50	1,612,014	-0.38(-0.43%)
Mar 26, 2019	87.68	88.19	87.43	87.88	1,337,793	+0.79(+0.91%)
Mar 25, 2019	87.00	87.40	86.65	87.09	889,947	-0.03(-0.03%)
Mar 22, 2019	88.38	88.50	87.09	87.12	1,808,600	-1.62(-1.83%)
Mar 21, 2019	87.58	88.97	87.11	88.74	1,001,636	+0.87(+0.99%)
Mar 20, 2019	88.22	88.43	87.41	87.87	1,530,796	-0.53(-0.60%)
Mar 19, 2019	88.90	89.06	88.11	88.40	926,546	-0.05(-0.06%)
Mar 18, 2019	88.46	88.61	88.17	88.45	668,738	+0.11(+0.12%)
Mar 15, 2019	88.10	88.53	88.02	88.34	2,075,700	+0.39(+0.44%)
Mar 14, 2019	87.79	88.21	87.70	87.95	569,242	-0.03(-0.03%)
Mar 13, 2019	87.82	88.31	87.72	87.98	1,014,414	+0.47(+0.54%)
Mar 12, 2019	87.33	87.67	87.29	87.51	3,455,716	+0.36(+0.41%)
Mar 11, 2019	86.09	87.15	86.05	87.15	1,241,067	+1.32(+1.54%)
Mar 08, 2019	85.33	85.88	85.11	85.83	848,400	-0.16(-0.19%)
Mar 07, 2019	86.55	86.84	85.67	85.99	1,409,179	-0.70(-0.81%)
Mar 06, 2019	87.12	87.37	86.56	86.69	1,091,041	-0.32(-0.37%)
Mar 05, 2019	87.19	87.29	86.90	87.01	918,960	-0.10(-0.11%)
Mar 04, 2019	87.73	87.89	86.29	87.11	1,665,514	-0.23(-0.26%)
Mar 01, 2019	87.27	87.48	86.85	87.34	851,300	+0.63(+0.73%)
Feb 28, 2019	86.83	86.99	86.58	86.71	550,422	-0.21(-0.24%)
Feb 27, 2019	86.58	87.07	86.30	86.92	760,772	+0.12(+0.14%)
Feb 26, 2019	86.65	87.09	86.65	86.80	1,152,774	-0.02(-0.02%)
Feb 25, 2019	87.24	87.36	86.77	86.82	1,406,222	+0.07(+0.08%)
Feb 22, 2019	86.22	86.78	86.14	86.75	820,500	+0.84(+0.98%)
Feb 21, 2019	86.21	86.21	85.60	85.91	642,827	-0.47(-0.54%)
Feb 20, 2019	86.04	86.48	86.00	86.38	1,082,849	+0.35(+0.41%)
Feb 19, 2019	85.86	86.28	85.74	86.03	1,130,489	+0.00(+0.00%)
Feb 15, 2019	85.57	86.03	85.56	86.03	1,518,800	+0.87(+1.02%)
Feb 14, 2019	85.04	85.46	84.76	85.16	933,438	-0.16(-0.18%)
Feb 13, 2019	85.15	85.51	85.09	85.31	903,215	+0.47(+0.56%)
Feb 12, 2019	84.33	85.00	84.11	84.84	1,099,529	+0.96(+1.14%)
Feb 11, 2019	84.01	84.02	83.68	83.88	494,429	+0.09(+0.11%)
Feb 08, 2019	83.19	83.80	83.02	83.79	1,047,200	+0.22(+0.26%)
Feb 07, 2019	83.87	84.00	83.02	83.57	912,432	-0.84(-1.00%)
Feb 06, 2019	84.48	84.56	84.17	84.41	988,579	-0.15(-0.18%)
Feb 05, 2019	84.23	84.58	84.10	84.56	2,436,948	+0.55(+0.65%)
Feb 04, 2019	83.52	84.01	83.15	84.01	623,112	+0.55(+0.66%)