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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	135.50	136.92	135.20	136.85	629,139	+1.05(+0.77%)
Oct 28, 2021	135.03	135.83	135.03	135.80	681,784	+1.26(+0.94%)
Oct 27, 2021	135.33	135.56	134.52	134.53	626,598	-0.99(-0.73%)
Oct 26, 2021	136.11			135.53	929,136	-0.37(-0.27%)
Oct 25, 2021	135.44	136.15	134.93	135.89	873,424	+0.73(+0.54%)
Oct 22, 2021	134.87	135.56	134.55	135.16	780,882	-0.05(-0.04%)
Oct 21, 2021	134.43	135.25	134.02	135.21	602,470	+0.70(+0.52%)
Oct 20, 2021	134.17	134.63	134.17	134.50	1,177,237	+0.44(+0.33%)
Oct 19, 2021	133.66	134.07	133.42	134.06	1,139,963	+1.14(+0.86%)
Oct 18, 2021	131.72	132.99	131.50	132.92	613,910	+0.73(+0.55%)
Oct 15, 2021	132.22	132.40	131.90	132.19	627,811	+0.73(+0.56%)
Oct 14, 2021	130.38	131.52	130.26	131.46	829,064	+2.33(+1.81%)
Oct 13, 2021	128.59	129.39	127.97	129.12	1,342,551	+0.96(+0.75%)
Oct 12, 2021	128.83	128.85	127.91	128.17	4,131,760	-0.28(-0.22%)
Oct 11, 2021	129.20	130.00	128.45	128.45	896,059	-0.77(-0.60%)
Oct 08, 2021	129.72	129.79	129.03	129.22	563,280	-0.13(-0.10%)
Oct 07, 2021	129.17	130.34	129.17	129.34	919,348	+1.23(+0.96%)
Oct 06, 2021	126.73	128.16	126.15	128.11	1,179,636	+0.39(+0.30%)
Oct 05, 2021	126.75	128.37	126.62	127.72	964,243	+1.48(+1.18%)
Oct 04, 2021	127.77	127.99	125.57	126.24	3,115,286	-2.10(-1.64%)
Oct 01, 2021	127.75	128.94	126.27	128.34	1,684,798	+1.29(+1.02%)
Sep 30, 2021	129.16	129.35	127.12	127.05	1,546,645	-1.42(-1.10%)
Sep 29, 2021	128.82	129.28	128.37	128.47	1,348,213	+0.17(+0.14%)
Sep 28, 2021	130.18	130.20	128.02	128.29	1,844,042	-2.80(-2.13%)
Sep 27, 2021	131.63	131.75	130.82	131.09	957,555	-0.82(-0.62%)
Sep 24, 2021	131.31	132.15	131.19	131.91	977,266	-0.02(-0.02%)
Sep 23, 2021	131.24	132.52	131.10	131.93	1,109,639	+1.35(+1.03%)
Sep 22, 2021	130.19	131.16	129.76	130.58	1,411,876	+0.86(+0.66%)
Sep 21, 2021	130.54	130.95	129.50	129.73	5,387,901	-0.11(-0.08%)
Sep 20, 2021	130.01	130.69	128.33	129.83	1,124,555	-2.12(-1.60%)
Sep 17, 2021	133.20	133.20	131.78	131.95	711,617	-1.42(-1.06%)
Sep 16, 2021	133.38	133.68	132.55	133.37	615,337	-0.21(-0.15%)
Sep 15, 2021	132.81	133.73	132.48	133.57	688,009	+0.84(+0.63%)
Sep 14, 2021	133.65	133.83	132.48	132.74	1,153,650	-0.61(-0.45%)
Sep 13, 2021	134.23	134.49	132.63	133.34	906,474	-0.13(-0.10%)
Sep 10, 2021	134.75	135.00	133.43	133.48	1,261,203	-0.69(-0.52%)
Sep 09, 2021	134.77	135.23	134.11	134.17	1,098,411	-0.51(-0.38%)
Sep 08, 2021	134.46	134.84	134.14	134.68	5,788,517	-0.20(-0.15%)
Sep 07, 2021	135.83	135.92	134.73	134.88	1,151,874	-1.07(-0.78%)
Sep 03, 2021	135.69	136.23	135.44	135.95	612,381	-0.01(-0.01%)
Sep 02, 2021	136.16	136.32	135.51	135.96	1,053,961	+0.07(+0.05%)
Sep 01, 2021	136.08	136.15	135.63	135.89	1,619,323	+0.08(+0.06%)
Aug 31, 2021	136.46	136.46	135.69	135.81	668,069	-0.51(-0.37%)
Aug 30, 2021	135.91	136.60	135.91	136.32	708,735	+0.56(+0.41%)
Aug 27, 2021	134.89	135.89	134.71	135.77	752,503	+1.36(+1.01%)
Aug 26, 2021	135.12	135.19	134.31	134.41	1,367,189	-0.91(-0.67%)
Aug 25, 2021	135.46	135.53	135.08	135.32	553,266	+0.22(+0.16%)
Aug 24, 2021	135.32	135.32	134.98	135.10	816,199	+0.09(+0.06%)
Aug 23, 2021	134.63	135.42	134.63	135.02	817,375	+0.84(+0.62%)
Aug 20, 2021	133.01	134.28	132.87	134.18	910,461	+1.31(+0.98%)
Aug 19, 2021	131.32	133.34	131.31	132.87	920,870	+0.57(+0.43%)
Aug 18, 2021	133.56	134.06	132.20	132.31	1,015,081	-1.60(-1.19%)
Aug 17, 2021	134.35	134.35	133.13	133.90	3,694,447	-1.13(-0.84%)
Aug 16, 2021	133.83	135.04	133.72	135.04	557,160	+0.80(+0.59%)
Aug 13, 2021	133.92	134.24	133.73	134.24	547,167	+0.53(+0.40%)
Aug 12, 2021	133.40	133.81	133.12	133.71	755,451	+0.12(+0.09%)
Aug 11, 2021	133.64	133.76	133.33	133.58	740,166	+0.16(+0.12%)
Aug 10, 2021	133.41	133.81	133.17	133.42	730,171	+0.04(+0.03%)
Aug 09, 2021	133.42	133.70	133.23	133.38	899,337	-0.13(-0.10%)
Aug 06, 2021	133.65	133.69	133.27	133.52	771,247	+0.01(+0.01%)
Aug 05, 2021	133.13	133.56	132.92	133.51	578,290	+0.87(+0.65%)
Aug 04, 2021	132.84	133.01	132.40	132.64	868,712	-0.20(-0.15%)
Aug 03, 2021	131.95	132.86	131.55	132.84	894,700	+0.98(+0.74%)