Skip to main content

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

176.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.