Indicators

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

166.52 +1.18 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	120.38	122.11	120.37	122.11	765,641	+2.00(+1.67%)
Jan 30, 2023	121.08	121.64	120.08	120.11	615,284	-1.64(-1.35%)
Jan 27, 2023	121.26	122.50	121.11	121.75	889,508	+0.29(+0.24%)
Jan 26, 2023	120.86	121.51	120.09	121.46	1,065,460	+1.29(+1.07%)
Jan 25, 2023	119.09	120.30	118.35	120.17	616,900	-0.14(-0.12%)
Jan 24, 2023	119.91	120.52	119.48	120.31	492,693	-0.08(-0.07%)
Jan 23, 2023	119.07	120.90	118.87	120.39	1,017,239	+1.58(+1.33%)
Jan 20, 2023	117.06	118.90	116.45	118.81	488,000	+2.34(+2.01%)
Jan 19, 2023	116.78	117.31	116.24	116.47	827,809	-1.01(-0.86%)
Jan 18, 2023	119.40	120.00	117.42	117.48	1,460,205	-1.66(-1.39%)
Jan 17, 2023	119.24	119.96	118.87	119.14	1,410,780	-0.25(-0.21%)
Jan 13, 2023	117.94	119.57	117.94	119.39	684,413	+0.26(+0.22%)
Jan 12, 2023	118.95	119.47	117.67	119.13	1,750,188	+0.56(+0.47%)
Jan 11, 2023	117.38	118.57	117.21	118.57	2,110,399	+1.68(+1.44%)
Jan 10, 2023	115.87	116.89	115.55	116.89	692,095	+0.84(+0.72%)
Jan 09, 2023	116.56	117.85	116.03	116.05	925,397	-0.09(-0.08%)
Jan 06, 2023	114.29	116.45	113.66	116.14	531,999	+2.91(+2.57%)
Jan 05, 2023	113.89	114.03	113.03	113.23	857,648	-1.33(-1.16%)
Jan 04, 2023	114.08	115.09	113.50	114.56	1,521,824	+0.92(+0.81%)

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.