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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	129.22	130.00	128.63	129.84	9,310,846	+0.58(+0.45%)
Oct 30, 2023	128.32	129.58	128.23	129.26	1,459,087	+1.60(+1.25%)
Oct 27, 2023	128.64	128.79	127.15	127.66	1,972,380	-0.46(-0.36%)
Oct 26, 2023	129.44	129.73	127.86	128.12	1,592,194	-2.15(-1.65%)
Oct 25, 2023	131.75	131.75	130.07	130.27	1,478,907	-2.09(-1.58%)
Oct 24, 2023	132.22	132.75	131.44	132.36	1,643,150	+0.96(+0.73%)
Oct 23, 2023	130.95	132.67	130.49	131.40	1,528,426	-0.07(-0.05%)
Oct 20, 2023	132.85	133.21	131.43	131.47	1,722,576	-1.46(-1.10%)
Oct 19, 2023	134.70	134.80	132.72	132.93	4,549,267	-1.36(-1.01%)
Oct 18, 2023	135.35	135.72	133.97	134.29	980,444	-1.74(-1.28%)
Oct 17, 2023	135.15	136.56	134.92	136.03	1,049,773	-0.22(-0.16%)
Oct 16, 2023	135.25	136.57	135.25	136.25	1,410,357	+1.49(+1.11%)
Oct 13, 2023	135.82	136.24	134.29	134.76	1,353,029	-0.74(-0.55%)
Oct 12, 2023	136.19	136.46	134.64	135.50	1,371,134	-0.41(-0.30%)
Oct 11, 2023	135.39	135.99	134.93	135.91	1,499,460	+0.96(+0.71%)
Oct 10, 2023	134.80	135.96	134.48	134.95	1,936,657	+0.53(+0.39%)
Oct 09, 2023	132.80	134.58	132.73	134.42	1,109,422	+1.03(+0.77%)
Oct 06, 2023	131.07	133.79	130.66	133.39	1,498,579	+1.86(+1.41%)
Oct 05, 2023	131.33	131.81	130.64	131.53	1,421,007	+0.06(+0.05%)
Oct 04, 2023	130.49	131.64	130.26	131.47	1,082,218	+1.02(+0.78%)
Oct 03, 2023	131.35	132.01	130.02	130.45	1,114,138	-1.66(-1.26%)
Oct 02, 2023	131.79	132.42	131.14	132.11	1,148,224	+0.32(+0.24%)
Sep 29, 2023	133.21	133.30	131.40	131.79	1,756,276	-0.23(-0.17%)
Sep 28, 2023	131.20	132.56	130.87	132.02	1,281,531	+0.94(+0.72%)
Sep 27, 2023	131.44	131.66	130.04	131.08	1,259,607	+0.31(+0.24%)
Sep 26, 2023	131.79	131.84	130.56	130.77	5,988,015	-2.26(-1.70%)
Sep 25, 2023	132.18	133.06	132.40	133.03	1,410,537	+0.44(+0.33%)
Sep 22, 2023	132.96	133.65	132.48	132.59	1,016,993	+0.18(+0.14%)
Sep 21, 2023	134.00	134.00	132.38	132.41	919,038	-2.56(-1.90%)
Sep 20, 2023	136.57	136.83	134.92	134.97	792,536	-1.31(-0.96%)
Sep 19, 2023	136.30	136.42	135.40	136.28	779,523	-0.17(-0.12%)
Sep 18, 2023	135.84	136.84	135.78	136.45	868,338	+0.38(+0.28%)
Sep 15, 2023	137.54	137.76	135.94	136.07	1,002,898	-2.10(-1.52%)
Sep 14, 2023	137.92	138.32	137.32	138.17	1,288,510	+0.89(+0.65%)
Sep 13, 2023	136.95	137.66	136.83	137.28	1,350,533	+0.24(+0.18%)
Sep 12, 2023	137.51	137.72	136.86	137.04	1,549,619	-0.85(-0.62%)
Sep 11, 2023	138.13	138.34	137.32	137.89	1,154,961	+0.46(+0.33%)
Sep 08, 2023	137.49	138.06	137.18	137.43	654,146	-0.01(-0.01%)
Sep 07, 2023	136.78	137.67	136.76	137.44	478,106	-0.53(-0.38%)
Sep 06, 2023	138.67	138.72	137.21	137.97	783,733	-0.92(-0.66%)
Sep 05, 2023	139.47	139.60	138.82	138.89	968,000	-0.79(-0.57%)
Sep 01, 2023	140.02	140.38	139.23	139.68	629,888	+0.32(+0.23%)
Aug 31, 2023	139.46	140.11	139.32	139.36	815,168	+0.03(+0.02%)
Aug 30, 2023	139.07	139.63	138.77	139.33	795,594	+0.41(+0.30%)
Aug 29, 2023	136.75	138.95	136.68	138.92	1,324,433	+2.06(+1.51%)
Aug 28, 2023	136.59	137.04	136.17	136.86	806,093	+0.90(+0.66%)
Aug 25, 2023	135.61	136.54	134.41	135.96	1,036,430	+0.81(+0.60%)
Aug 24, 2023	137.89	138.08	135.14	135.15	1,269,025	-1.84(-1.35%)
Aug 23, 2023	135.94	137.14	135.68	137.00	1,258,778	+1.44(+1.06%)
Aug 22, 2023	136.65	136.65	135.39	135.56	3,756,035	-0.60(-0.44%)
Aug 21, 2023	135.23	136.41	134.81	136.16	1,475,121	+1.30(+0.96%)
Aug 18, 2023	133.85	135.25	133.67	134.86	837,394	+0.14(+0.10%)
Aug 17, 2023	136.16	136.31	134.57	134.72	2,136,187	-0.89(-0.66%)
Aug 16, 2023	136.25	137.06	135.61	135.61	982,256	-0.82(-0.60%)
Aug 15, 2023	137.10	137.42	136.22	136.43	945,081	-1.22(-0.89%)
Aug 14, 2023	136.07	137.65	135.84	137.65	830,645	+1.47(+1.08%)
Aug 11, 2023	136.14	136.75	135.79	136.18	810,632	-0.54(-0.39%)
Aug 10, 2023	137.32	138.59	136.19	136.72	832,552	-0.16(-0.12%)
Aug 09, 2023	137.84	137.84	136.57	136.88	720,053	-0.86(-0.62%)
Aug 08, 2023	137.68	137.81	136.80	137.74	875,845	-0.55(-0.40%)
Aug 07, 2023	137.18	138.29	137.18	138.29	802,691	+1.53(+1.12%)
Aug 04, 2023	137.74	138.52	136.51	136.76	908,988	-0.77(-0.56%)
Aug 03, 2023	137.25	138.01	136.96	137.53	1,061,884	-0.26(-0.19%)
Aug 02, 2023	138.83	138.92	137.57	137.79	1,111,409	-2.18(-1.56%)