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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	132.59	135.50		135.44	1,469,407	+2.63(+1.98%)
Jan 28, 2022	129.88	132.80	128.23	132.81	2,830,780	+3.49(+2.70%)
Jan 27, 2022	131.20	132.24	128.73	129.32	2,253,035	-0.57(-0.44%)
Jan 26, 2022	132.31	133.35	128.58	129.89	2,504,550	-0.31(-0.24%)
Jan 25, 2022	130.27	131.75	128.37	130.20	2,229,381	-1.90(-1.44%)
Jan 24, 2022	129.86	132.27	126.19	132.10	3,337,684	+0.88(+0.67%)
Jan 21, 2022	132.87	134.42	131.19	131.22	2,600,516	-2.20(-1.65%)
Jan 20, 2022	135.56	137.33	133.25	133.42	1,722,601	-1.76(-1.30%)
Jan 19, 2022	136.98	137.68	135.14	135.18	1,124,224	-1.25(-0.92%)
Jan 18, 2022	137.89	137.89	136.18	136.43	1,075,720	-2.48(-1.79%)
Jan 14, 2022				138.91	0	-0.25(-0.18%)
Jan 13, 2022	141.75	141.90	138.81	139.16	1,483,513	-2.02(-1.43%)
Jan 12, 2022	141.56	141.97	140.49	141.18	1,297,858	+0.21(+0.15%)
Jan 11, 2022	139.60	141.01	138.36	140.97	1,977,986	+1.29(+0.93%)
Jan 10, 2022	139.05	139.79	136.96	139.68	2,396,777	-0.63(-0.45%)
Jan 07, 2022	141.76	141.76	140.01	140.31	1,075,313	-1.33(-0.94%)
Jan 06, 2022	141.28	142.46	140.56	141.64	2,014,009	+0.13(+0.09%)
Jan 05, 2022	144.78	144.87	141.49	141.51	4,518,411	-3.49(-2.41%)
Jan 04, 2022	145.25	145.76	144.35	145.00	3,915,925	-0.17(-0.12%)
Jan 03, 2022	145.79	145.96	144.23	145.17	1,352,605	-0.39(-0.27%)
Dec 31, 2021	145.79	146.11	145.43	145.56	595,693	-0.35(-0.24%)
Dec 30, 2021	146.33	146.83	145.78	145.91	649,982	-0.39(-0.27%)
Dec 29, 2021	146.01	146.64	145.70	146.30	674,269	+0.39(+0.27%)
Dec 28, 2021	146.71	146.77	145.68	145.91	935,456	-0.37(-0.25%)
Dec 27, 2021	144.35	146.29	144.35	146.28	681,442	+2.40(+1.67%)
Dec 23, 2021	143.26	144.34	143.17	143.88	703,062	+0.97(+0.68%)
Dec 22, 2021	141.52	142.91	141.42	142.91	1,095,096	+1.19(+0.84%)
Dec 21, 2021	140.61	141.75	139.59	141.72	1,245,953	+2.62(+1.88%)
Dec 20, 2021	139.37	139.62	138.04	139.10	1,570,512	-1.92(-1.36%)
Dec 17, 2021	141.70	142.54	140.60	141.02	1,507,698	-1.63(-1.14%)
Dec 16, 2021	145.07	145.07	142.04	142.65	1,631,004	-1.81(-1.25%)
Dec 15, 2021	141.79	144.50	141.19	144.46	1,428,010	+2.84(+2.01%)
Dec 14, 2021	141.51	142.27	140.56	141.62	1,290,311	-1.16(-0.81%)
Dec 13, 2021	144.13	144.13	142.72	142.78	1,306,661	-1.47(-1.02%)
Dec 10, 2021	143.68	144.27	142.97	144.25	1,254,540	+1.16(+0.81%)
Dec 09, 2021	143.84	144.28	143.03	143.09	1,035,819	-1.17(-0.81%)
Dec 08, 2021	144.18	144.41	143.46	144.26	991,753	+0.18(+0.12%)
Dec 07, 2021	142.90	144.33	142.58	144.08	1,333,093	+3.32(+2.36%)
Dec 06, 2021	140.42	141.16	139.27	140.76	2,283,857	+1.07(+0.77%)
Dec 03, 2021	141.55	142.04	138.32	139.69	1,550,282	-1.28(-0.91%)
Dec 02, 2021	139.01	141.53	138.70	140.97	2,091,285	+1.91(+1.38%)
Dec 01, 2021	142.86	143.23	139.00	139.06	2,067,636	-1.97(-1.40%)
Nov 30, 2021	143.15	143.51	140.75	141.03	1,209,999	-2.81(-1.95%)
Nov 29, 2021	143.39	144.35	142.68	143.84	631,795	+1.77(+1.25%)
Nov 26, 2021	143.00	143.74	141.62	142.07	905,914	-3.02(-2.08%)
Nov 24, 2021	143.76	145.11	143.43	145.09	811,184	+0.56(+0.39%)
Nov 23, 2021	144.02	144.64	143.06	144.53	611,243	+0.21(+0.15%)
Nov 22, 2021	145.82	146.52	144.27	144.32	786,410	-1.11(-0.76%)
Nov 19, 2021	145.28	146.23	145.01	145.43	567,106	+0.33(+0.23%)
Nov 18, 2021	145.49	145.13	144.97	145.10	598,581	+0.18(+0.12%)
Nov 17, 2021	145.70	145.70	144.74	144.92	1,430,823	-1.17(-0.80%)
Nov 16, 2021	145.50	146.47	145.28	146.09	477,599	+0.59(+0.41%)
Nov 15, 2021	145.71	146.07	145.21	145.50	1,230,630	+0.06(+0.04%)
Nov 12, 2021	144.46	145.66	144.25	145.44	525,921	+1.53(+1.06%)
Nov 11, 2021	144.23	144.23	143.77	143.91	480,063	+0.22(+0.15%)
Nov 10, 2021	144.38			143.69	800,709	-1.40(-0.96%)
Nov 09, 2021	145.32	145.42	144.54	145.09	548,000	+0.11(+0.08%)
Nov 08, 2021	145.14	145.39	144.54	144.98	1,011,668	+0.18(+0.12%)
Nov 05, 2021	145.04	145.64	144.36	144.80	667,534	+0.09(+0.06%)
Nov 04, 2021	143.51	144.71	143.37	144.71	631,844	+1.61(+1.13%)
Nov 03, 2021	142.32	143.17	142.00	143.10	947,675	+0.68(+0.48%)
Nov 02, 2021	141.92	142.52	141.86	142.42	660,744	+0.81(+0.57%)