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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	147.61	147.76	146.63	147.14	997,598	-0.36(-0.24%)
Dec 28, 2023	147.62	147.83	147.44	147.50	1,089,352	-0.14(-0.09%)
Dec 27, 2023	147.50	147.70	147.14	147.64	1,057,357	+0.28(+0.19%)
Dec 26, 2023	146.83	147.68	146.82	147.36	778,680	+0.66(+0.45%)
Dec 22, 2023	146.75	147.22	146.15	146.70	993,035	-0.21(-0.14%)
Dec 21, 2023	146.56	147.00	145.81	146.91	1,062,081	+1.29(+0.89%)
Dec 20, 2023	147.35	148.00	145.57	145.62	1,358,246	-2.37(-1.60%)
Dec 19, 2023	147.41	148.02	147.37	147.99	3,666,037	+0.67(+0.45%)
Dec 18, 2023	146.87	147.55	146.78	147.32	1,034,632	+1.02(+0.70%)
Dec 15, 2023	146.09	146.71	145.94	146.30	1,461,656	-0.13(-0.09%)
Dec 14, 2023	146.88	146.92	145.68	146.43	1,660,157	-0.10(-0.07%)
Dec 13, 2023	144.84	146.70	144.82	146.53	1,079,576	+1.67(+1.15%)
Dec 12, 2023	143.83	144.87	143.65	144.86	3,530,948	+1.12(+0.78%)
Dec 11, 2023	142.77	143.79	142.69	143.74	1,890,096	+1.23(+0.86%)
Dec 08, 2023	141.35	142.72	141.35	142.51	949,517	+0.73(+0.51%)
Dec 07, 2023	141.17	141.89	141.00	141.78	727,590	+1.07(+0.76%)
Dec 06, 2023	141.89	141.89	140.59	140.71	1,626,550	-0.41(-0.29%)
Dec 05, 2023	140.73	141.37	140.53	141.12	1,313,544	-0.07(-0.05%)
Dec 04, 2023	140.95	141.30	140.45	141.19	986,037	-0.72(-0.51%)
Dec 01, 2023	140.87	142.07	140.64	141.91	1,170,968	+0.84(+0.60%)
Nov 30, 2023	140.98	141.07	139.94	141.07	1,462,893	+0.49(+0.35%)
Nov 29, 2023	141.24	141.55	140.46	140.58	1,055,024	-0.07(-0.05%)
Nov 28, 2023	140.40	141.18	140.27	140.65	843,306	-0.10(-0.07%)
Nov 27, 2023	140.64	141.24	140.64	140.75	1,003,975	-0.42(-0.30%)
Nov 24, 2023	141.15	141.30	141.00	141.17	328,706	+0.00(+0.00%)
Nov 22, 2023	141.09	141.69	140.72	141.17	1,110,449	+0.41(+0.29%)
Nov 21, 2023	140.48	140.89	140.31	140.76	1,172,637	-0.26(-0.18%)
Nov 20, 2023	139.39	141.26	139.39	141.02	2,028,908	+1.14(+0.81%)
Nov 17, 2023	139.83	140.11	139.40	139.88	906,898	+0.08(+0.06%)
Nov 16, 2023	139.58	139.87	139.07	139.80	1,522,317	-0.08(-0.06%)
Nov 15, 2023	140.27	140.55	139.63	139.88	1,882,307	-0.13(-0.09%)
Nov 14, 2023	139.33	140.38	139.26	140.01	1,721,632	+2.44(+1.77%)
Nov 13, 2023	137.37	137.92	137.01	137.57	1,405,001	-0.23(-0.17%)
Nov 10, 2023	136.33	137.85	135.88	137.80	1,166,640	+2.20(+1.62%)
Nov 09, 2023	136.99	137.00	135.45	135.60	1,165,874	-0.88(-0.64%)
Nov 08, 2023	136.21	136.71	135.73	136.48	1,562,075	+0.42(+0.31%)
Nov 07, 2023	135.42	136.31	135.16	136.06	1,478,142	+0.60(+0.44%)
Nov 06, 2023	135.14	135.51	134.89	135.46	1,157,421	+0.47(+0.35%)
Nov 03, 2023	134.88	135.54	134.62	134.99	1,488,185	+1.15(+0.86%)
Nov 02, 2023	132.28	133.94	132.28	133.84	2,483,847	+2.66(+2.03%)
Nov 01, 2023	129.90	131.40	129.90	131.18	1,704,953	+1.34(+1.03%)
Oct 31, 2023	129.22	130.00	128.63	129.84	9,310,846	+0.58(+0.45%)
Oct 30, 2023	128.32	129.58	128.23	129.26	1,459,087	+1.60(+1.25%)
Oct 27, 2023	128.64	128.79	127.15	127.66	1,972,380	-0.46(-0.36%)
Oct 26, 2023	129.44	129.73	127.86	128.12	1,592,194	-2.15(-1.65%)
Oct 25, 2023	131.75	131.75	130.07	130.27	1,478,907	-2.09(-1.58%)
Oct 24, 2023	132.22	132.75	131.44	132.36	1,643,150	+0.96(+0.73%)
Oct 23, 2023	130.95	132.67	130.49	131.40	1,528,426	-0.07(-0.05%)
Oct 20, 2023	132.85	133.21	131.43	131.47	1,722,576	-1.46(-1.10%)
Oct 19, 2023	134.70	134.80	132.72	132.93	4,549,267	-1.36(-1.01%)
Oct 18, 2023	135.35	135.72	133.97	134.29	980,444	-1.74(-1.28%)
Oct 17, 2023	135.15	136.56	134.92	136.03	1,049,773	-0.22(-0.16%)
Oct 16, 2023	135.25	136.57	135.25	136.25	1,410,357	+1.49(+1.11%)
Oct 13, 2023	135.82	136.24	134.29	134.76	1,353,029	-0.74(-0.55%)
Oct 12, 2023	136.19	136.46	134.64	135.50	1,371,134	-0.41(-0.30%)
Oct 11, 2023	135.39	135.99	134.93	135.91	1,499,460	+0.96(+0.71%)
Oct 10, 2023	134.80	135.96	134.48	134.95	1,936,657	+0.53(+0.39%)
Oct 09, 2023	132.80	134.58	132.73	134.42	1,109,422	+1.03(+0.77%)
Oct 06, 2023	131.07	133.79	130.66	133.39	1,498,579	+1.86(+1.41%)
Oct 05, 2023	131.33	131.81	130.64	131.53	1,421,007	+0.06(+0.05%)
Oct 04, 2023	130.49	131.64	130.26	131.47	1,082,218	+1.02(+0.78%)
Oct 03, 2023	131.35	132.01	130.02	130.45	1,114,138	-1.66(-1.26%)