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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	94.50	96.29	94.38	95.92	1,245,544	+1.46(+1.55%)
Jun 29, 2020	93.36	94.49	92.77	94.46	1,540,952	+1.39(+1.49%)
Jun 26, 2020	95.15	95.17	92.93	93.07	1,200,000	-2.46(-2.58%)
Jun 25, 2020	94.57	95.62	93.74	95.53	1,218,012	+0.86(+0.91%)
Jun 24, 2020	96.58	96.76	94.05	94.67	2,237,584	-2.62(-2.69%)
Jun 23, 2020	97.76	97.96	97.11	97.29	962,757	+0.53(+0.55%)
Jun 22, 2020	95.92	96.80	95.45	96.76	936,325	+0.65(+0.68%)
Jun 19, 2020	97.88	97.89	95.62	96.11	1,103,800	-0.56(-0.58%)
Jun 18, 2020	96.27	96.79	95.97	96.67	1,124,097	-0.07(-0.07%)
Jun 17, 2020	97.56	97.56	96.54	96.74	1,369,402	-0.43(-0.44%)
Jun 16, 2020	98.15	98.15	95.76	97.17	1,014,304	+1.78(+1.87%)
Jun 15, 2020	92.42	95.78	92.11	95.39	1,202,222	+0.48(+0.51%)
Jun 12, 2020	96.56	96.56	93.04	94.91	1,761,200	+1.01(+1.08%)
Jun 11, 2020	97.76	97.78	93.71	93.90	1,691,256	-5.92(-5.93%)
Jun 10, 2020	100.60	100.79	99.48	99.82	1,503,027	-0.60(-0.60%)
Jun 09, 2020	100.60	100.87	100.13	100.42	1,907,634	-1.01(-1.00%)
Jun 08, 2020	101.00	101.43	100.40	101.43	1,701,196	+0.91(+0.91%)
Jun 05, 2020	99.98	101.12	99.50	100.52	1,183,700	+2.46(+2.51%)
Jun 04, 2020	98.33	98.68	97.32	98.06	2,975,303	-0.56(-0.57%)
Jun 03, 2020	97.94	98.90	97.58	98.62	1,283,480	+1.45(+1.49%)
Jun 02, 2020	96.76	97.21	96.25	97.17	1,110,679	+0.75(+0.78%)
Jun 01, 2020	95.94	96.59	95.61	96.42	1,033,652	+0.32(+0.33%)
May 29, 2020	95.53	96.28	94.57	96.10	1,285,500	+0.53(+0.55%)
May 28, 2020	96.35	96.85	95.42	95.57	2,391,682	-0.28(-0.29%)
May 27, 2020	95.83	95.86	94.15	95.85	1,326,537	+1.08(+1.14%)
May 26, 2020	95.28	95.58	94.60	94.77	1,662,861	+1.50(+1.61%)
May 22, 2020	93.05	93.30	92.52	93.27	1,073,400	+0.18(+0.19%)
May 21, 2020	93.78	93.93	92.71	93.09	815,262	-0.56(-0.60%)
May 20, 2020	93.48	93.98	93.22	93.65	1,139,622	+1.47(+1.59%)
May 19, 2020	93.11	93.45	92.15	92.18	1,946,409	-1.09(-1.17%)
May 18, 2020	92.33	93.71	92.33	93.27	1,412,983	+2.80(+3.09%)
May 15, 2020	88.88	90.49	88.66	90.47	1,256,600	+0.68(+0.76%)
May 14, 2020	87.78	89.79	86.97	89.79	1,951,728	+1.07(+1.21%)
May 13, 2020	90.10	90.42	87.80	88.72	1,780,579	-1.40(-1.55%)
May 12, 2020	92.48	92.60	90.10	90.12	1,695,189	-2.03(-2.20%)
May 11, 2020	91.34	92.63	91.17	92.15	1,693,103	+0.15(+0.16%)
May 08, 2020	91.80	92.14	91.19	92.00	1,812,400	+1.51(+1.67%)
May 07, 2020	90.60	91.19	90.30	90.49	3,148,967	+1.01(+1.13%)
May 06, 2020	90.72	90.72	89.43	89.48	1,839,542	-0.46(-0.51%)
May 05, 2020	90.05	90.84	89.75	89.94	1,724,620	+0.85(+0.95%)
May 04, 2020	88.28	89.17	87.74	89.09	1,679,069	+0.28(+0.32%)
May 01, 2020	89.28	89.84	88.44	88.81	1,630,000	-2.18(-2.40%)
Apr 30, 2020	91.96	91.96	90.59	90.99	2,355,709	-1.31(-1.42%)
Apr 29, 2020	92.07	92.82	91.55	92.30	2,788,877	+2.36(+2.62%)
Apr 28, 2020	91.25	91.45	89.80	89.94	2,230,889	+0.01(+0.01%)
Apr 27, 2020	88.94	90.27	88.78	89.93	1,812,776	+1.52(+1.72%)
Apr 24, 2020	87.38	88.59	86.97	88.41	1,381,100	+1.38(+1.59%)
Apr 23, 2020	87.77	88.57	86.94	87.03	1,617,581	-0.09(-0.10%)
Apr 22, 2020	86.53	87.67	86.30	87.12	1,771,537	+1.96(+2.30%)
Apr 21, 2020	86.27	86.39	84.90	85.16	1,565,885	-2.60(-2.96%)
Apr 20, 2020	88.02	88.98	87.60	87.76	2,107,199	-1.63(-1.82%)
Apr 17, 2020	89.23	89.55	88.14	89.39	1,733,100	+2.51(+2.89%)
Apr 16, 2020	87.09	87.43	85.77	86.88	1,622,538	+0.18(+0.21%)
Apr 15, 2020	86.85	87.22	85.95	86.70	2,006,047	-2.05(-2.31%)
Apr 14, 2020	87.95	89.08	87.68	88.75	2,715,429	+2.71(+3.15%)
Apr 13, 2020	86.97	87.17	84.92	86.04	5,263,595	-1.40(-1.60%)
Apr 09, 2020	87.53	88.38	86.62	87.44	19,224,800	+0.89(+1.03%)
Apr 08, 2020	84.98	86.98	83.75	86.55	3,358,663	+2.80(+3.34%)
Apr 07, 2020	86.79	86.91	83.72	83.75	7,883,831	+0.25(+0.30%)
Apr 06, 2020	81.22	84.29	81.11	83.50	2,473,879	+5.24(+6.70%)
Apr 03, 2020	79.42	79.94	77.35	78.26	1,748,300	-1.23(-1.55%)
Apr 02, 2020	77.45	79.76	77.27	79.49	1,756,396	+1.83(+2.36%)