Biden tests positive for covid, has âmild symptomsâ

July 17, 2024 at 3:38 pm

Indicators

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

Month:

Year:

Range:

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.