Skip to main content

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

177.08 -0.06 (-0.03%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 133.06 133.06 131.72 131.86 978,435 -0.21(-0.16%)
Jul 30, 2021 132.09 132.44 131.82 132.07 844,824 -0.36(-0.27%)
Jul 29, 2021 132.07 132.58 132.01 132.43 1,048,662 +0.62(+0.47%)
Jul 28, 2021 131.80 132.24 131.47 131.81 983,390 +0.04(+0.03%)
Jul 27, 2021 132.14 132.14 130.82 131.78 804,721 -0.53(-0.40%)
Jul 26, 2021 131.80 132.34 131.77 132.31 1,326,928 +0.07(+0.05%)
Jul 23, 2021 130.97 132.33 130.96 132.24 886,766 +1.85(+1.42%)
Jul 22, 2021 130.30 130.43 129.80 130.39 3,617,419 +0.29(+0.22%)
Jul 21, 2021 129.25 130.11 129.25 130.10 3,493,319 +0.96(+0.74%)
Jul 20, 2021 127.71 129.53 127.35 129.14 1,672,546 +1.66(+1.31%)
Jul 19, 2021 127.80 128.06 126.63 127.48 6,329,061 -1.64(-1.27%)
Jul 16, 2021 130.14 130.19 129.03 129.12 694,175 -0.73(-0.56%)
Jul 15, 2021 130.07 130.07 129.34 129.85 823,733 -0.49(-0.38%)
Jul 14, 2021 130.75 130.75 129.98 130.34 886,438 +0.12(+0.10%)
Jul 13, 2021 130.30 130.69 130.06 130.22 2,958,892 -0.24(-0.18%)
Jul 12, 2021 129.93 130.48 129.93 130.46 678,007 +0.39(+0.30%)
Jul 09, 2021 129.01 130.11 129.01 130.06 801,610 +1.13(+0.88%)
Jul 08, 2021 128.16 129.15 128.06 128.93 1,898,570 -1.07(-0.82%)
Jul 07, 2021 129.74 130.07 129.13 130.00 4,006,665 +0.64(+0.50%)
Jul 06, 2021 129.57 129.78 128.48 129.35 1,159,526 -0.32(-0.25%)
Jul 02, 2021 129.09 129.75 128.81 129.67 828,220 +1.14(+0.89%)
Jul 01, 2021 127.97 128.54 127.83 128.53 650,806 +0.77(+0.60%)
Jun 30, 2021 127.53 127.89 127.53 127.76 626,941 -0.13(-0.11%)
Jun 29, 2021 127.74 128.05 127.70 127.89 509,474 +0.20(+0.16%)
Jun 28, 2021 127.55 127.71 127.13 127.69 434,114 +0.57(+0.45%)
Jun 25, 2021 126.70 127.27 126.66 127.12 507,035 +1.18(+0.94%)
Jun 24, 2021 125.99 126.10 125.68 125.94 536,426 +0.80(+0.64%)
Jun 23, 2021 126.14 126.14 125.14 125.14 727,496 -0.38(-0.31%)
Jun 22, 2021 124.92 125.73 124.63 125.53 608,589 +0.78(+0.62%)
Jun 21, 2021 123.30 124.83 123.30 124.75 581,226 +1.73(+1.41%)
Jun 18, 2021 123.55 123.87 122.97 123.02 870,443 -1.62(-1.30%)
Jun 17, 2021 124.19 124.99 123.90 124.63 969,530 +0.21(+0.17%)
Jun 16, 2021 125.61 125.61 123.84 124.42 671,584 -1.01(-0.80%)
Jun 15, 2021 125.89 125.89 125.21 125.43 569,903 -0.33(-0.26%)
Jun 14, 2021 125.72 125.76 125.03 125.76 673,020 +0.26(+0.21%)
Jun 11, 2021 125.48 125.71 124.97 125.50 942,363 +0.25(+0.20%)
Jun 10, 2021 124.64 125.37 124.52 125.25 1,135,712 +0.72(+0.58%)
Jun 09, 2021 125.11 125.15 124.53 124.53 709,973 -0.24(-0.19%)
Jun 08, 2021 124.88 125.23 124.23 124.77 556,777 -0.11(-0.09%)
Jun 07, 2021 124.73 124.95 124.44 124.88 931,304 +0.07(+0.05%)
Jun 04, 2021 124.20 124.90 123.95 124.82 591,583 +1.27(+1.02%)
Jun 03, 2021 123.08 123.82 122.67 123.55 1,045,577 -0.35(-0.29%)
Jun 02, 2021 123.62 124.07 123.45 123.91 3,058,304 +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.