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

156.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 157.75 158.42 156.63 156.87 1,849,417 -0.34(-0.22%)
Apr 17, 2024 159.18 159.30 156.85 157.21 1,170,550 -1.11(-0.70%)
Apr 16, 2024 158.24 159.17 157.88 158.32 1,218,694 +0.15(+0.09%)
Apr 15, 2024 161.59 161.70 157.88 158.17 1,304,091 -1.98(-1.24%)
Apr 12, 2024 161.33 161.55 159.68 160.15 1,303,605 -2.16(-1.33%)
Apr 11, 2024 161.56 162.67 160.48 162.31 1,156,138 +1.43(+0.89%)
Apr 10, 2024 160.84 161.53 160.38 160.88 1,455,108 -1.58(-0.97%)
Apr 09, 2024 162.83 163.03 160.61 162.46 1,379,345 +0.03(+0.02%)
Apr 08, 2024 162.71 162.94 162.11 162.44 834,220 -0.10(-0.06%)
Apr 05, 2024 161.21 163.07 160.91 162.54 880,933 +1.94(+1.21%)
Apr 04, 2024 164.18 164.40 160.55 160.60 1,261,969 -2.30(-1.41%)
Apr 03, 2024 162.59 163.51 162.42 162.90 1,172,360 +0.05(+0.03%)
Apr 02, 2024 162.31 162.85 161.82 162.85 1,215,029 -1.02(-0.62%)
Apr 01, 2024 164.50 164.69 163.42 163.87 1,192,962 -0.48(-0.29%)
Mar 28, 2024 164.07 164.58 163.90 164.35 1,588,527 +0.19(+0.12%)
Mar 27, 2024 164.17 164.23 162.98 164.16 1,178,012 +0.85(+0.52%)
Mar 26, 2024 164.58 164.58 163.24 163.31 1,365,377 -0.63(-0.38%)
Mar 25, 2024 164.03 164.38 163.79 163.94 1,108,064 -0.64(-0.39%)
Mar 22, 2024 165.00 165.12 164.36 164.58 920,230 -0.86(-0.52%)
Mar 21, 2024 165.65 166.24 165.21 165.44 1,790,856 +0.50(+0.30%)
Mar 20, 2024 163.62 164.95 163.24 164.94 1,451,085 +1.60(+0.98%)
Mar 19, 2024 161.93 163.45 161.49 163.34 1,508,901 +0.95(+0.59%)
Mar 18, 2024 162.79 163.38 162.27 162.39 1,423,633 +0.91(+0.56%)
Mar 15, 2024 162.28 162.31 161.14 161.48 3,647,279 -1.53(-0.94%)
Mar 14, 2024 163.93 164.14 162.08 163.01 17,780,692 -0.26(-0.16%)
Mar 13, 2024 163.46 163.73 162.81 163.27 857,264 -0.24(-0.15%)
Mar 12, 2024 162.08 163.64 161.34 163.51 834,802 +2.35(+1.46%)
Mar 11, 2024 161.29 161.43 160.12 161.16 840,403 -0.45(-0.28%)
Mar 08, 2024 164.04 164.28 161.43 161.61 1,007,395 -1.95(-1.19%)
Mar 07, 2024 162.64 163.85 162.50 163.56 934,410 +1.89(+1.17%)
Mar 06, 2024 161.92 162.38 161.14 161.67 894,487 +1.17(+0.73%)
Mar 05, 2024 161.78 161.88 159.69 160.50 1,681,107 -1.76(-1.08%)
Mar 04, 2024 162.46 163.00 162.21 162.26 1,475,620 -0.12(-0.07%)
Mar 01, 2024 160.82 162.38 160.56 162.38 878,143 +2.10(+1.31%)
Feb 29, 2024 160.59 160.62 159.40 160.28 1,299,171 +0.53(+0.33%)
Feb 28, 2024 159.46 159.94 159.22 159.75 812,172 -0.35(-0.22%)
Feb 27, 2024 160.13 160.34 159.55 160.10 1,148,415 -0.01(-0.01%)
Feb 26, 2024 160.56 160.70 160.03 160.11 1,000,614 -0.15(-0.09%)
Feb 23, 2024 160.82 161.18 159.89 160.26 814,061 +0.20(+0.12%)
Feb 22, 2024 158.52 160.32 158.40 160.06 1,275,969 +4.02(+2.58%)
Feb 21, 2024 155.13 156.06 154.78 156.04 1,505,093 +0.25(+0.16%)
Feb 20, 2024 156.24 156.45 155.02 155.79 948,778 -1.17(-0.75%)
Feb 16, 2024 158.61 158.61 156.95 156.96 923,123 -1.20(-0.76%)
Feb 15, 2024 157.71 158.39 157.40 158.16 1,883,151 +0.91(+0.58%)
Feb 14, 2024 156.60 157.39 155.90 157.25 1,076,757 +1.58(+1.01%)
Feb 13, 2024 155.26 156.42 154.71 155.67 1,166,777 -1.96(-1.24%)
Feb 12, 2024 157.84 158.47 157.29 157.63 916,806 -0.01(-0.01%)
Feb 09, 2024 157.00 157.85 156.76 157.64 1,018,874 +0.98(+0.63%)
Feb 08, 2024 156.54 156.86 156.38 156.66 1,232,921 +0.37(+0.24%)
Feb 07, 2024 155.18 156.49 155.18 156.29 1,295,135 +1.81(+1.17%)
Feb 06, 2024 154.74 155.00 153.72 154.48 1,181,017 +0.27(+0.18%)
Feb 05, 2024 154.43 154.65 153.38 154.21 1,646,192 -0.09(-0.06%)
Feb 02, 2024 152.94 154.86 152.68 154.30 1,876,797 +2.00(+1.31%)
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.