Skip to main content

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

179.11 +2.74 (+1.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 133.08 133.08 131.74 131.88 978,314 -0.21(-0.16%)
Jul 30, 2021 132.11 132.46 131.84 132.09 844,719 -0.36(-0.27%)
Jul 29, 2021 132.09 132.60 132.02 132.45 1,048,531 +0.62(+0.47%)
Jul 28, 2021 131.81 132.26 131.49 131.83 983,268 +0.04(+0.03%)
Jul 27, 2021 132.16 132.16 130.84 131.79 804,621 -0.53(-0.40%)
Jul 26, 2021 131.81 132.36 131.78 132.32 1,326,763 +0.07(+0.05%)
Jul 23, 2021 130.99 132.35 130.97 132.25 886,656 +1.85(+1.42%)
Jul 22, 2021 130.31 130.45 129.81 130.41 3,616,970 +0.29(+0.22%)
Jul 21, 2021 129.26 130.13 129.26 130.12 3,492,885 +0.96(+0.74%)
Jul 20, 2021 127.72 129.54 127.37 129.16 1,672,339 +1.66(+1.31%)
Jul 19, 2021 127.81 128.07 126.65 127.49 6,328,276 -1.65(-1.27%)
Jul 16, 2021 130.16 130.21 129.04 129.14 694,089 -0.73(-0.56%)
Jul 15, 2021 130.09 130.09 129.36 129.87 823,631 -0.49(-0.38%)
Jul 14, 2021 130.76 130.76 129.99 130.36 886,328 +0.12(+0.10%)
Jul 13, 2021 130.31 130.71 130.07 130.24 2,958,524 -0.24(-0.18%)
Jul 12, 2021 129.95 130.50 129.95 130.47 677,923 +0.39(+0.30%)
Jul 09, 2021 129.02 130.13 129.02 130.08 801,511 +1.13(+0.88%)
Jul 08, 2021 128.18 129.17 128.08 128.95 1,898,334 -1.07(-0.82%)
Jul 07, 2021 129.75 130.09 129.15 130.01 4,006,168 +0.65(+0.50%)
Jul 06, 2021 129.59 129.79 128.49 129.37 1,159,382 -0.32(-0.25%)
Jul 02, 2021 129.11 129.76 128.82 129.69 828,117 +1.15(+0.89%)
Jul 01, 2021 127.98 128.55 127.84 128.54 650,725 +0.77(+0.60%)
Jun 30, 2021 127.54 127.91 127.54 127.77 626,863 -0.14(-0.11%)
Jun 29, 2021 127.75 128.06 127.72 127.91 509,411 +0.20(+0.16%)
Jun 28, 2021 127.56 127.72 127.15 127.71 434,060 +0.57(+0.45%)
Jun 25, 2021 126.72 127.29 126.68 127.14 506,972 +1.18(+0.94%)
Jun 24, 2021 126.00 126.12 125.70 125.96 536,359 +0.80(+0.64%)
Jun 23, 2021 126.16 126.16 125.16 125.16 727,406 -0.39(-0.31%)
Jun 22, 2021 124.94 125.75 124.65 125.54 608,513 +0.78(+0.62%)
Jun 21, 2021 123.31 124.85 123.31 124.76 581,154 +1.73(+1.41%)
Jun 18, 2021 123.56 123.89 122.98 123.03 870,335 -1.62(-1.30%)
Jun 17, 2021 124.20 125.01 123.92 124.65 969,409 +0.21(+0.17%)
Jun 16, 2021 125.63 125.63 123.86 124.44 671,500 -1.01(-0.81%)
Jun 15, 2021 125.91 125.91 125.22 125.45 569,832 -0.33(-0.26%)
Jun 14, 2021 125.73 125.77 125.04 125.77 672,937 +0.26(+0.21%)
Jun 11, 2021 125.49 125.72 124.98 125.51 942,246 +0.25(+0.20%)
Jun 10, 2021 124.66 125.38 124.53 125.26 1,135,571 +0.72(+0.58%)
Jun 09, 2021 125.13 125.17 124.54 124.54 709,884 -0.24(-0.19%)
Jun 08, 2021 124.90 125.24 124.25 124.78 556,708 -0.11(-0.09%)
Jun 07, 2021 124.75 124.97 124.46 124.90 931,188 +0.07(+0.05%)
Jun 04, 2021 124.22 124.92 123.97 124.83 591,509 +1.27(+1.02%)
Jun 03, 2021 123.10 123.83 122.68 123.57 1,045,447 -0.36(-0.29%)
Jun 02, 2021 123.63 124.08 123.47 123.92 3,057,924 +0.56(+0.45%)
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.