Indicators

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

165.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	76.76	76.81	76.63	76.79	220,802	+0.07(+0.09%)
Sep 28, 2017	76.59	76.75	76.56	76.72	184,688	-0.08(-0.10%)
Sep 27, 2017	76.57	76.91	76.41	76.80	1,139,555	+0.26(+0.34%)
Sep 26, 2017	76.77	76.77	76.50	76.54	647,392	+0.09(+0.12%)
Sep 25, 2017	76.34	76.52	76.14	76.45	98,180	+0.08(+0.10%)
Sep 22, 2017	76.04	76.43	76.01	76.37	230,676	+0.25(+0.33%)
Sep 21, 2017	76.17	76.49	76.09	76.13	71,636	-0.22(-0.29%)
Sep 20, 2017	76.52	76.52	75.99	76.34	62,173	-0.14(-0.18%)
Sep 19, 2017	76.32	76.51	76.32	76.48	87,926	+0.12(+0.16%)
Sep 18, 2017	76.29	76.40	75.92	76.36	1,666,419	+0.24(+0.31%)
Sep 15, 2017	75.81	76.14	75.52	76.13	435,661	+0.31(+0.41%)
Sep 14, 2017	75.68	75.87	75.56	75.82	1,200,336	+0.06(+0.08%)
Sep 13, 2017	75.81	76.00	75.64	75.76	105,294	-0.11(-0.14%)
Sep 12, 2017	75.87	75.90	75.72	75.87	81,460	+0.24(+0.31%)
Sep 11, 2017	75.16	75.66	75.16	75.63	103,753	+0.72(+0.97%)
Sep 08, 2017	74.62	75.00	74.62	74.91	217,058	+0.08(+0.11%)
Sep 07, 2017	74.80	75.04	74.50	74.83	71,701	+0.23(+0.31%)
Sep 06, 2017	74.45	74.76	74.45	74.60	98,238	+0.17(+0.23%)
Sep 05, 2017	74.71	74.81	74.07	74.43	205,639	-0.52(-0.69%)

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.