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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	135.51	136.94	135.22	136.86	629,061	+1.05(+0.77%)
Oct 28, 2021	135.05	135.85	135.05	135.81	681,699	+1.26(+0.94%)
Oct 27, 2021	135.35	135.58	134.53	134.55	626,520	-0.99(-0.73%)
Oct 26, 2021	136.13			135.54	929,021	-0.37(-0.27%)
Oct 25, 2021	135.46	136.17	134.94	135.91	873,316	+0.73(+0.54%)
Oct 22, 2021	134.89	135.58	134.56	135.18	780,785	-0.05(-0.04%)
Oct 21, 2021	134.44	135.26	134.04	135.22	602,395	+0.70(+0.52%)
Oct 20, 2021	134.18	134.65	134.18	134.52	1,177,091	+0.44(+0.33%)
Oct 19, 2021	133.67	134.09	133.44	134.08	1,139,822	+1.14(+0.86%)
Oct 18, 2021	131.73	133.01	131.52	132.94	613,833	+0.73(+0.55%)
Oct 15, 2021	132.23	132.42	131.92	132.21	627,733	+0.73(+0.56%)
Oct 14, 2021	130.39	131.54	130.28	131.47	828,961	+2.33(+1.81%)
Oct 13, 2021	128.61	129.41	127.99	129.14	1,342,384	+0.96(+0.75%)
Oct 12, 2021	128.85	128.87	127.92	128.18	4,131,246	-0.28(-0.22%)
Oct 11, 2021	129.22	130.02	128.46	128.46	895,947	-0.77(-0.60%)
Oct 08, 2021	129.74	129.80	129.05	129.23	563,210	-0.13(-0.10%)
Oct 07, 2021	129.19	130.35	129.19	129.36	919,234	+1.24(+0.96%)
Oct 06, 2021	126.75	128.17	126.17	128.12	1,179,490	+0.39(+0.30%)
Oct 05, 2021	126.77	128.38	126.64	127.74	964,123	+1.48(+1.18%)
Oct 04, 2021	127.79	128.01	125.59	126.25	3,114,899	-2.10(-1.64%)
Oct 01, 2021	127.77	128.96	126.28	128.36	1,684,588	+1.29(+1.02%)
Sep 30, 2021	129.18	129.37	127.13	127.06	1,546,453	-1.42(-1.10%)
Sep 29, 2021	128.84	129.29	128.38	128.48	1,348,045	+0.17(+0.14%)
Sep 28, 2021	130.20	130.22	128.04	128.31	1,843,813	-2.80(-2.13%)
Sep 27, 2021	131.65	131.76	130.84	131.11	957,436	-0.82(-0.62%)
Sep 24, 2021	131.33	132.16	131.21	131.93	977,144	-0.02(-0.02%)
Sep 23, 2021	131.25	132.54	131.12	131.95	1,109,501	+1.35(+1.03%)
Sep 22, 2021	130.21	131.18	129.77	130.60	1,411,701	+0.86(+0.66%)
Sep 21, 2021	130.55	130.97	129.51	129.74	5,387,232	-0.11(-0.08%)
Sep 20, 2021	130.02	130.71	128.35	129.85	1,124,415	-2.12(-1.60%)
Sep 17, 2021	133.22	133.22	131.79	131.97	711,529	-1.42(-1.06%)
Sep 16, 2021	133.40	133.70	132.56	133.38	615,261	-0.21(-0.15%)
Sep 15, 2021	132.83	133.75	132.50	133.59	687,923	+0.84(+0.63%)
Sep 14, 2021	133.67	133.85	132.50	132.75	1,153,506	-0.61(-0.45%)
Sep 13, 2021	134.25	134.50	132.65	133.36	906,362	-0.13(-0.10%)
Sep 10, 2021	134.76	135.01	133.45	133.50	1,261,047	-0.69(-0.52%)
Sep 09, 2021	134.78	135.25	134.13	134.19	1,098,275	-0.51(-0.38%)
Sep 08, 2021	134.48	134.86	134.16	134.70	5,787,799	-0.20(-0.15%)
Sep 07, 2021	135.85	135.94	134.75	134.90	1,151,731	-1.07(-0.78%)
Sep 03, 2021	135.71	136.25	135.46	135.97	612,305	-0.01(-0.01%)
Sep 02, 2021	136.18	136.34	135.52	135.98	1,053,830	+0.07(+0.05%)
Sep 01, 2021	136.10	136.16	135.65	135.91	1,619,122	+0.08(+0.06%)
Aug 31, 2021	136.48	136.48	135.71	135.83	667,986	-0.51(-0.37%)
Aug 30, 2021	135.93	136.62	135.93	136.34	708,647	+0.56(+0.41%)
Aug 27, 2021	134.91	135.91	134.73	135.78	752,409	+1.36(+1.01%)
Aug 26, 2021	135.14	135.21	134.32	134.43	1,367,020	-0.91(-0.67%)
Aug 25, 2021	135.48	135.55	135.10	135.34	553,197	+0.22(+0.16%)
Aug 24, 2021	135.34	135.34	135.00	135.12	816,097	+0.09(+0.06%)
Aug 23, 2021	134.65	135.44	134.65	135.03	817,273	+0.84(+0.62%)
Aug 20, 2021	133.02	134.30	132.89	134.20	910,348	+1.31(+0.98%)
Aug 19, 2021	131.34	133.36	131.33	132.89	920,756	+0.57(+0.43%)
Aug 18, 2021	133.58	134.07	132.22	132.32	1,014,955	-1.60(-1.19%)
Aug 17, 2021	134.37	134.37	133.15	133.92	3,693,989	-1.13(-0.84%)
Aug 16, 2021	133.85	135.06	133.74	135.05	557,091	+0.80(+0.59%)
Aug 13, 2021	133.94	134.25	133.75	134.25	547,099	+0.53(+0.40%)
Aug 12, 2021	133.42	133.82	133.14	133.73	755,357	+0.12(+0.09%)
Aug 11, 2021	133.66	133.78	133.35	133.60	740,074	+0.16(+0.12%)
Aug 10, 2021	133.43	133.82	133.19	133.44	730,081	+0.04(+0.03%)
Aug 09, 2021	133.44	133.72	133.25	133.40	899,225	-0.13(-0.10%)
Aug 06, 2021	133.67	133.71	133.28	133.53	771,151	+0.01(+0.01%)
Aug 05, 2021	133.15	133.57	132.94	133.52	578,218	+0.87(+0.65%)
Aug 04, 2021	132.86	133.02	132.42	132.66	868,604	-0.20(-0.15%)
Aug 03, 2021	131.97	132.88	131.56	132.86	894,589	+0.98(+0.74%)