Skip to main content

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

164.35 +0.19 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 114.97 114.97 112.35 112.92 5,358,600 -2.45(-2.12%)
Jan 28, 2021 114.47 116.58 114.47 115.37 837,824 +1.27(+1.11%)
Jan 27, 2021 115.66 115.66 113.42 114.10 2,105,565 -2.68(-2.29%)
Jan 26, 2021 117.30 117.44 116.74 116.78 3,805,068 -0.24(-0.21%)
Jan 25, 2021 116.67 117.07 115.47 117.02 4,228,643 +0.32(+0.27%)
Jan 22, 2021 116.91 117.18 116.56 116.70 4,288,700 -0.71(-0.60%)
Jan 21, 2021 117.59 117.86 117.16 117.41 1,728,729 +0.09(+0.08%)
Jan 20, 2021 116.59 117.67 116.52 117.32 1,562,494 +1.19(+1.02%)
Jan 19, 2021 115.89 116.24 115.45 116.13 823,675 +0.91(+0.79%)
Jan 15, 2021 115.59 115.63 114.55 115.22 2,510,900 -0.59(-0.51%)
Jan 14, 2021 116.78 116.91 115.70 115.81 1,663,910 -0.66(-0.57%)
Jan 13, 2021 116.61 116.89 116.14 116.47 868,097 +0.04(+0.03%)
Jan 12, 2021 116.79 116.79 115.72 116.43 990,636 -0.25(-0.21%)
Jan 11, 2021 116.56 117.21 116.34 116.68 721,292 -0.54(-0.46%)
Jan 08, 2021 117.10 117.30 116.06 117.22 831,500 +0.57(+0.49%)
Jan 07, 2021 116.02 116.89 115.84 116.65 667,931 +1.30(+1.13%)
Jan 06, 2021 114.28 116.23 114.00 115.35 659,164 +0.53(+0.46%)
Jan 05, 2021 113.94 115.15 113.94 114.82 719,038 +0.46(+0.40%)
Jan 04, 2021 116.42 116.47 113.15 114.36 949,903 -1.85(-1.59%)
Dec 31, 2020 116.21 116.21 116.21 613,375 +0.74(+0.64%)
Dec 30, 2020 115.39 115.92 115.36 115.47 613,375 +0.27(+0.23%)
Dec 29, 2020 115.76 115.92 115.03 115.20 691,370 -0.11(-0.10%)
Dec 28, 2020 115.06 115.53 115.06 115.31 616,239 +0.85(+0.74%)
Dec 24, 2020 114.02 114.46 113.99 114.46 242,400 +0.59(+0.52%)
Dec 23, 2020 114.35 114.54 113.85 113.87 1,023,820 -0.07(-0.06%)
Dec 22, 2020 114.03 114.30 113.72 113.94 1,179,760 -0.25(-0.22%)
Dec 21, 2020 113.38 114.40 112.29 114.19 1,008,569 -0.57(-0.50%)
Dec 18, 2020 115.69 115.69 114.05 114.76 2,240,300 -0.42(-0.36%)
Dec 17, 2020 115.09 115.24 114.87 115.18 1,328,094 +0.86(+0.75%)
Dec 16, 2020 114.51 114.65 114.05 114.32 926,847 +0.00(+0.00%)
Dec 15, 2020 113.76 114.38 113.44 114.32 2,387,473 +1.42(+1.26%)
Dec 14, 2020 114.13 114.71 112.90 112.90 899,031 -1.04(-0.91%)
Dec 11, 2020 113.32 114.03 113.09 113.94 716,800 +0.02(+0.02%)
Dec 10, 2020 114.07 114.30 113.43 113.92 718,644 -0.36(-0.32%)
Dec 09, 2020 115.28 115.41 113.95 114.28 1,725,323 -0.85(-0.74%)
Dec 08, 2020 114.26 115.40 114.26 115.13 1,000,472 +0.45(+0.39%)
Dec 07, 2020 114.63 114.82 114.28 114.68 710,902 -0.16(-0.14%)
Dec 04, 2020 114.11 114.84 114.09 114.84 776,800 +0.94(+0.83%)
Dec 03, 2020 113.78 114.32 113.59 113.90 594,280 +0.12(+0.11%)
Dec 02, 2020 113.37 113.83 113.28 113.78 464,642 -0.23(-0.20%)
Dec 01, 2020 113.58 114.51 113.53 114.01 1,018,306 +1.55(+1.38%)
Nov 30, 2020 112.75 112.75 111.60 112.46 1,590,026 -0.42(-0.37%)
Nov 27, 2020 113.12 113.12 112.60 112.88 206,700 +0.26(+0.23%)
Nov 25, 2020 113.07 113.07 112.26 112.62 636,600 -0.40(-0.35%)
Nov 24, 2020 112.20 113.23 111.74 113.02 938,332 +1.79(+1.61%)
Nov 23, 2020 111.09 111.52 110.38 111.23 737,039 +0.77(+0.70%)
Nov 20, 2020 111.47 111.47 110.43 110.46 769,600 -0.83(-0.75%)
Nov 19, 2020 110.95 111.42 110.15 111.29 550,524 +0.15(+0.13%)
Nov 18, 2020 112.82 112.84 111.10 111.14 586,760 -1.33(-1.18%)
Nov 17, 2020 112.42 112.83 111.65 112.47 1,396,860 -0.46(-0.41%)
Nov 16, 2020 112.85 112.93 111.80 112.93 513,545 +1.39(+1.25%)
Nov 13, 2020 110.83 111.81 110.43 111.54 906,600 +1.74(+1.58%)
Nov 12, 2020 110.58 110.82 109.24 109.80 3,356,715 -1.32(-1.19%)
Nov 11, 2020 111.74 111.74 110.60 111.12 659,038 +0.34(+0.31%)
Nov 10, 2020 110.95 111.18 109.73 110.78 1,141,910 -0.19(-0.17%)
Nov 09, 2020 114.33 114.85 110.91 110.97 1,136,287 +2.55(+2.35%)
Nov 06, 2020 108.65 108.87 107.84 108.42 815,000 -0.19(-0.17%)
Nov 05, 2020 108.78 109.22 108.06 108.61 1,207,156 +1.84(+1.72%)
Nov 04, 2020 105.64 108.16 105.34 106.77 841,850 +2.53(+2.43%)
Nov 03, 2020 103.45 104.80 103.28 104.24 508,820 +1.92(+1.88%)
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.