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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	167.78	168.67	166.08	167.52	1,076,020	-2.34(-1.38%)
Aug 01, 2024	172.65	173.59	168.67	169.86	1,331,957	-1.92(-1.12%)
Jul 31, 2024	171.34	172.53	170.79	171.78	2,236,012	+3.13(+1.86%)
Jul 30, 2024	169.90	170.32	167.54	168.65	821,202	-0.69(-0.41%)
Jul 29, 2024	170.00	170.22	168.82	169.34	697,854	-0.02(-0.01%)
Jul 26, 2024	168.61	170.30	168.47	169.36	914,084	+2.16(+1.29%)
Jul 25, 2024	168.42	170.00	166.86	167.20	1,081,722	-1.27(-0.75%)
Jul 24, 2024	170.99	171.13	168.19	168.47	1,101,718	-4.02(-2.33%)
Jul 23, 2024	173.02	173.31	172.37	172.49	812,410	-0.60(-0.35%)
Jul 22, 2024	172.32	173.23	171.73	173.09	803,050	+2.31(+1.35%)
Jul 19, 2024	172.24	172.82	170.60	170.78	547,376	-1.29(-0.75%)
Jul 18, 2024	173.93	174.21	171.42	172.07	1,188,139	-1.15(-0.66%)
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%)

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.