Skip to main content

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

173.22 -2.86 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 174.01 174.46 173.22 173.22 1,965,938 -2.86(-1.62%)
Jul 16, 2024 175.46 176.15 175.21 176.08 957,389 +1.10(+0.63%)
Jul 15, 2024 175.09 175.88 174.32 174.98 977,754 +0.66(+0.38%)
Jul 12, 2024 173.45 175.62 173.42 174.32 784,828 +1.27(+0.73%)
Jul 11, 2024 174.77 174.89 173.04 173.05 861,377 -1.61(-0.92%)
Jul 10, 2024 173.61 174.74 173.16 174.66 896,995 +1.37(+0.79%)
Jul 09, 2024 173.73 173.77 173.14 173.29 958,714 +0.06(+0.03%)
Jul 08, 2024 173.85 173.85 172.81 173.23 779,690 -0.18(-0.10%)
Jul 05, 2024 172.36 173.54 172.07 173.41 976,679 +1.20(+0.70%)
Jul 03, 2024 171.48 172.32 171.34 172.21 674,075 +0.75(+0.44%)
Jul 02, 2024 169.96 171.50 169.85 171.46 1,169,849 +1.03(+0.60%)
Jul 01, 2024 171.03 171.07 169.56 170.43 1,055,754 -0.33(-0.19%)
Jun 28, 2024 171.71 172.63 170.28 170.76 1,007,536 -0.98(-0.57%)
Jun 27, 2024 171.89 172.27 171.30 171.74 1,607,029 -0.10(-0.06%)
Jun 26, 2024 171.84 172.03 171.19 171.84 760,175 -0.37(-0.21%)
Jun 25, 2024 171.99 172.31 171.44 172.21 692,800 +0.78(+0.45%)
Jun 24, 2024 171.99 172.71 171.40 171.43 800,121 -0.62(-0.36%)
Jun 21, 2024 172.11 172.53 171.68 172.05 930,496 -0.37(-0.21%)
Jun 20, 2024 173.73 173.82 171.90 172.42 1,036,068 -0.77(-0.44%)
Jun 18, 2024 172.75 173.31 172.60 173.19 1,471,729 +0.70(+0.41%)
Jun 17, 2024 171.11 172.95 170.68 172.49 813,687 +1.36(+0.79%)
Jun 14, 2024 170.62 171.13 170.24 171.13 976,530 +0.27(+0.16%)
Jun 13, 2024 170.61 171.11 169.74 170.86 986,903 +0.46(+0.27%)
Jun 12, 2024 170.96 171.32 170.01 170.40 1,129,921 +1.14(+0.67%)
Jun 11, 2024 168.27 169.32 167.47 169.26 982,462 +0.77(+0.46%)
Jun 10, 2024 167.61 168.57 167.32 168.49 1,004,405 +0.68(+0.40%)
Jun 07, 2024 167.84 168.80 167.38 167.81 830,359 -0.18(-0.11%)
Jun 06, 2024 168.23 168.28 167.49 167.99 1,901,894 -0.07(-0.04%)
Jun 05, 2024 166.90 168.06 166.23 168.06 778,246 +2.11(+1.27%)
Jun 04, 2024 165.33 166.18 164.83 165.95 975,057 +0.40(+0.24%)
Jun 03, 2024 166.27 166.27 164.06 165.55 1,067,061 +0.15(+0.09%)
May 31, 2024 164.82 165.49 162.76 165.40 897,884 +1.05(+0.64%)
May 30, 2024 165.03 165.20 163.93 164.35 619,818 -0.91(-0.55%)
May 29, 2024 164.86 165.72 164.86 165.26 978,395 -1.33(-0.80%)
May 28, 2024 167.02 167.02 165.67 166.59 889,150 +0.41(+0.25%)
May 24, 2024 165.65 166.46 165.34 166.18 631,774 +1.18(+0.71%)
May 23, 2024 166.80 166.92 164.54 165.00 764,037 -0.40(-0.24%)
May 22, 2024 165.84 165.88 164.74 165.40 755,857 -0.51(-0.31%)
May 21, 2024 165.54 165.97 165.42 165.91 778,690 +0.15(+0.09%)
May 20, 2024 165.18 166.11 165.18 165.76 491,587 +0.56(+0.34%)
May 17, 2024 165.32 165.38 164.55 165.20 916,067 -0.03(-0.02%)
May 16, 2024 165.91 166.28 165.19 165.23 1,037,141 -0.64(-0.38%)
May 15, 2024 164.02 165.97 163.96 165.87 1,219,122 +2.64(+1.62%)
May 14, 2024 162.54 163.38 162.34 163.23 942,455 +0.72(+0.44%)
May 13, 2024 163.10 163.10 162.19 162.51 871,147 -0.10(-0.06%)
May 10, 2024 162.61 163.08 162.20 162.61 948,519 +0.55(+0.34%)
May 09, 2024 161.62 162.11 161.28 162.06 739,823 +0.53(+0.33%)
May 08, 2024 161.12 161.86 161.04 161.53 854,301 +0.00(+0.00%)
May 07, 2024 161.39 162.01 161.18 161.53 1,452,582 +0.52(+0.32%)
May 06, 2024 159.67 161.01 159.42 161.01 1,095,492 +2.14(+1.35%)
May 03, 2024 158.78 159.11 157.87 158.87 1,414,028 +1.82(+1.16%)
May 02, 2024 157.05 157.32 155.48 157.05 1,858,372 +1.18(+0.76%)
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.