Skip to main content

Intl Quality Factor Ishares Edge MSCI ETF (NY: IQLT )

39.07 -0.29 (-0.74%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.05 25.15 25.00 25.10 84,875 -0.24(-0.93%)
May 30, 2019 25.27 25.34 25.23 25.34 168,493 +0.14(+0.56%)
May 29, 2019 25.27 25.27 25.13 25.20 84,700 -0.27(-1.07%)
May 28, 2019 25.68 25.75 25.47 25.47 110,039 -0.15(-0.58%)
May 24, 2019 25.61 25.69 25.58 25.61 166,662 +0.19(+0.76%)
May 23, 2019 25.40 25.49 25.38 25.42 84,289 -0.24(-0.92%)
May 22, 2019 25.67 25.75 25.63 25.66 100,211 -0.02(-0.07%)
May 21, 2019 25.69 25.74 25.61 25.68 124,169 +0.15(+0.58%)
May 20, 2019 25.55 25.64 25.48 25.53 124,325 -0.15(-0.58%)
May 17, 2019 25.70 25.82 25.68 25.68 94,827 -0.15(-0.58%)
May 16, 2019 25.73 25.91 25.71 25.82 107,091 +0.26(+1.03%)
May 15, 2019 25.34 25.61 25.34 25.56 84,086 +0.10(+0.39%)
May 14, 2019 25.41 25.52 25.37 25.46 87,572 +0.25(+0.99%)
May 13, 2019 25.27 25.34 25.13 25.21 252,893 -0.48(-1.87%)
May 10, 2019 25.61 25.77 25.45 25.69 82,473 +0.18(+0.72%)
May 09, 2019 25.44 25.59 25.36 25.51 100,233 -0.22(-0.85%)
May 08, 2019 25.69 25.77 25.63 25.73 99,566 +0.05(+0.20%)
May 07, 2019 25.83 25.86 25.53 25.68 103,697 -0.41(-1.58%)
May 06, 2019 25.80 26.10 25.75 26.09 399,637 -0.27(-1.03%)
May 03, 2019 26.22 26.36 26.17 26.36 99,745 +0.35(+1.34%)
May 02, 2019 26.11 26.14 25.99 26.01 94,224 -0.06(-0.23%)
May 01, 2019 26.30 26.34 26.07 26.07 157,486 -0.17(-0.67%)
Apr 30, 2019 26.15 26.27 26.09 26.24 92,762 +0.05(+0.20%)
Apr 29, 2019 26.12 26.22 26.07 26.19 127,912 +0.02(+0.07%)
Apr 26, 2019 26.03 26.17 26.02 26.17 181,075 +0.15(+0.57%)
Apr 25, 2019 25.90 26.06 25.90 26.03 100,912 -0.01(-0.03%)
Apr 24, 2019 26.10 26.12 25.99 26.03 388,880 -0.10(-0.37%)
Apr 23, 2019 26.00 26.17 26.00 26.13 111,494 +0.04(+0.15%)
Apr 22, 2019 26.02 26.17 26.02 26.09 146,227 -0.01(-0.05%)
Apr 18, 2019 26.14 26.17 26.04 26.10 86,476 +0.04(+0.13%)
Apr 17, 2019 26.12 26.16 26.03 26.07 3,222,052 -0.04(-0.17%)
Apr 16, 2019 26.16 26.16 26.05 26.11 106,935 +0.13(+0.50%)
Apr 15, 2019 26.05 26.05 25.97 25.98 300,785 -0.03(-0.13%)
Apr 12, 2019 25.98 26.03 25.94 26.02 64,972 +0.14(+0.54%)
Apr 11, 2019 25.95 26.11 25.83 25.88 224,270 -0.04(-0.17%)
Apr 10, 2019 25.89 25.97 25.84 25.92 135,526 +0.12(+0.47%)
Apr 09, 2019 25.92 25.92 25.80 25.80 91,238 -0.13(-0.51%)
Apr 08, 2019 26.01 26.01 25.89 25.93 175,452 -0.03(-0.10%)
Apr 05, 2019 25.86 25.99 25.86 25.96 106,265 +0.10(+0.37%)
Apr 04, 2019 25.91 25.92 25.82 25.86 89,862 -0.09(-0.33%)
Apr 03, 2019 25.95 26.01 25.90 25.94 70,535 +0.18(+0.70%)
Apr 02, 2019 25.73 25.81 25.65 25.76 141,602 +0.04(+0.15%)
Apr 01, 2019 25.65 25.75 25.61 25.72 104,562 +0.22(+0.87%)
Mar 29, 2019 25.53 25.53 25.37 25.50 268,810 +0.13(+0.51%)
Mar 28, 2019 25.39 25.41 25.27 25.37 123,719 +0.04(+0.14%)
Mar 27, 2019 25.39 25.40 25.22 25.34 164,056 +0.01(+0.03%)
Mar 26, 2019 25.34 25.42 25.28 25.33 147,430 +0.13(+0.52%)
Mar 25, 2019 25.17 25.21 25.07 25.20 120,715 +0.08(+0.31%)
Mar 22, 2019 25.34 25.40 25.12 25.12 96,542 -0.44(-1.71%)
Mar 21, 2019 25.40 25.61 25.40 25.55 119,029 -0.01(-0.03%)
Mar 20, 2019 25.57 25.71 25.45 25.56 109,202 -0.04(-0.17%)
Mar 19, 2019 25.70 25.74 25.58 25.61 103,255 +0.05(+0.20%)
Mar 18, 2019 25.54 25.60 25.50 25.55 74,132 +0.04(+0.14%)
Mar 15, 2019 25.44 25.53 25.40 25.52 203,952 +0.29(+1.14%)
Mar 14, 2019 25.20 25.30 25.20 25.23 88,113 +0.02(+0.09%)
Mar 13, 2019 25.14 25.22 25.10 25.21 144,761 +0.20(+0.82%)
Mar 12, 2019 25.01 25.06 24.98 25.00 94,537 -0.01(-0.04%)
Mar 11, 2019 24.84 25.01 24.84 25.01 97,555 +0.23(+0.92%)
Mar 08, 2019 24.71 24.84 24.69 24.78 83,845 -0.03(-0.11%)
Mar 07, 2019 25.05 25.05 24.80 24.81 105,525 -0.28(-1.12%)
Mar 06, 2019 25.24 25.24 25.09 25.09 105,738 -0.11(-0.45%)
Mar 05, 2019 25.13 25.27 25.13 25.20 174,655 +0.04(+0.14%)
Mar 04, 2019 25.26 25.27 25.09 25.17 90,687 -0.05(-0.21%)
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.