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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	91.35	91.59	91.02	91.47	929,900	+0.46(+0.51%)
Jun 27, 2019	91.00	91.14	90.78	91.01	549,443	+0.30(+0.33%)
Jun 26, 2019	91.19	91.45	90.68	90.71	1,037,938	-0.19(-0.21%)
Jun 25, 2019	91.71	92.01	90.89	90.90	374,781	-0.78(-0.85%)
Jun 24, 2019	92.07	92.11	91.63	91.68	1,790,448	-0.28(-0.30%)
Jun 21, 2019	92.13	92.39	91.87	91.96	7,531,100	-0.26(-0.28%)
Jun 20, 2019	92.10	92.34	91.47	92.22	1,216,430	+1.09(+1.20%)
Jun 19, 2019	91.00	91.26	90.58	91.13	668,762	+0.33(+0.36%)
Jun 18, 2019	90.60	91.21	90.47	90.80	604,703	+0.90(+1.00%)
Jun 17, 2019	90.11	90.22	89.86	89.90	401,220	-0.47(-0.52%)
Jun 14, 2019	90.58	90.60	90.12	90.37	428,800	-0.30(-0.33%)
Jun 13, 2019	90.65	90.90	90.34	90.67	875,053	+0.37(+0.41%)
Jun 12, 2019	90.31	90.67	90.12	90.30	908,310	-0.15(-0.17%)
Jun 11, 2019	91.06	91.24	90.23	90.45	531,582	+0.07(+0.08%)
Jun 10, 2019	90.48	90.92	90.34	90.38	1,889,423	+0.35(+0.39%)
Jun 07, 2019	89.34	90.34	89.20	90.03	489,500	+1.06(+1.19%)
Jun 06, 2019	88.56	89.18	88.19	88.97	695,940	+0.56(+0.63%)
Jun 05, 2019	88.18	88.43	87.49	88.41	4,141,365	+0.80(+0.91%)
Jun 04, 2019	86.40	87.63	86.29	87.61	657,796	+2.02(+2.36%)
Jun 03, 2019	85.79	86.23	85.17	85.59	1,168,753	-0.27(-0.31%)
May 31, 2019	85.94	86.34	85.73	85.86	1,025,300	-0.95(-1.09%)
May 30, 2019	86.57	87.15	86.50	86.81	1,379,647	+0.22(+0.25%)
May 29, 2019	86.92	86.92	85.95	86.59	4,916,786	-0.67(-0.77%)
May 28, 2019	88.30	88.53	87.26	87.26	1,497,926	-0.76(-0.86%)
May 24, 2019	88.60	88.60	87.85	88.02	589,600	+0.05(+0.06%)
May 23, 2019	88.35	88.87	87.48	87.97	1,370,320	-1.17(-1.31%)
May 22, 2019	89.10	89.35	88.95	89.14	654,979	-0.27(-0.31%)
May 21, 2019	89.20	89.53	89.10	89.41	1,455,850	+0.78(+0.88%)
May 20, 2019	88.65	89.02	88.34	88.63	671,654	-0.63(-0.71%)
May 17, 2019	89.12	90.04	88.89	89.26	1,084,400	-0.49(-0.55%)
May 16, 2019	89.25	90.24	89.18	89.75	553,641	+0.69(+0.77%)
May 15, 2019	87.88	89.27	87.85	89.06	1,028,538	+0.72(+0.82%)
May 14, 2019	87.99	88.91	87.89	88.34	1,062,187	+0.70(+0.80%)
May 13, 2019	88.12	88.38	87.31	87.64	1,060,707	-2.19(-2.44%)
May 10, 2019	89.08	90.09	88.02	89.83	1,336,300	+0.41(+0.46%)
May 09, 2019	89.00	89.59	88.38	89.42	783,760	-0.29(-0.32%)
May 08, 2019	89.67	90.21	89.45	89.71	1,254,177	-0.05(-0.06%)
May 07, 2019	90.50	90.76	89.07	89.76	1,109,152	-1.56(-1.71%)
May 06, 2019	90.20	91.43	90.09	91.32	462,767	-0.35(-0.38%)
May 03, 2019	91.62	91.79	91.32	91.67	764,000	+0.70(+0.77%)
May 02, 2019	91.00	91.36	90.35	90.97	861,445	-0.14(-0.15%)
May 01, 2019	92.20	92.22	91.10	91.11	752,077	-0.80(-0.87%)
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%)