Skip to main content

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

185.57 -0.89 (-0.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 186.52 186.52 185.41 185.57 1,079,467 -0.89(-0.48%)
Dec 06, 2024 186.60 187.26 186.46 186.46 752,741 +0.40(+0.21%)
Dec 05, 2024 187.02 187.02 185.91 186.06 1,031,446 -0.79(-0.42%)
Dec 04, 2024 186.56 187.02 186.24 186.85 860,862 +0.83(+0.45%)
Dec 03, 2024 185.81 186.18 185.34 186.02 675,883 +0.04(+0.02%)
Dec 02, 2024 185.32 186.00 185.10 185.98 961,005 +0.69(+0.37%)
Nov 29, 2024 184.81 185.66 184.51 185.29 553,431 +1.04(+0.56%)
Nov 27, 2024 184.56 184.74 183.84 184.25 631,107 -0.30(-0.16%)
Nov 26, 2024 184.18 184.75 183.82 184.55 864,940 +0.80(+0.44%)
Nov 25, 2024 183.68 184.32 182.73 183.75 2,910,570 +1.00(+0.55%)
Nov 22, 2024 182.04 183.09 182.04 182.75 742,228 +0.67(+0.37%)
Nov 21, 2024 181.52 182.48 180.13 182.08 934,240 +1.19(+0.66%)
Nov 20, 2024 180.70 181.03 179.13 180.89 1,847,224 +0.49(+0.27%)
Nov 19, 2024 178.90 180.62 178.65 180.40 817,977 +0.42(+0.23%)
Nov 18, 2024 179.38 180.40 178.97 179.98 959,345 +0.42(+0.23%)
Nov 15, 2024 181.30 181.30 179.18 179.56 1,164,885 -2.99(-1.64%)
Nov 14, 2024 183.73 183.73 182.34 182.55 1,272,491 -1.07(-0.58%)
Nov 13, 2024 184.07 184.31 183.15 183.62 1,084,963 -0.45(-0.24%)
Nov 12, 2024 184.35 184.67 183.35 184.07 903,815 -0.18(-0.10%)
Nov 11, 2024 184.70 184.86 183.91 184.25 1,005,600 -0.17(-0.09%)
Nov 08, 2024 184.05 185.01 183.93 184.42 1,904,408 +0.44(+0.24%)
Nov 07, 2024 182.73 184.25 182.73 183.98 1,169,346 +1.72(+0.94%)
Nov 06, 2024 182.31 182.49 180.54 182.26 1,038,656 +3.57(+2.00%)
Nov 05, 2024 177.13 178.69 177.01 178.69 828,541 +1.80(+1.02%)
Nov 04, 2024 177.03 177.75 176.44 176.89 820,472 -0.20(-0.11%)
Nov 01, 2024 177.04 178.12 176.64 177.09 765,604 +0.67(+0.38%)
Oct 31, 2024 178.87 178.87 176.42 176.42 1,933,216 -3.20(-1.78%)
Oct 30, 2024 179.73 180.69 179.06 179.62 795,965 -0.93(-0.52%)
Oct 29, 2024 179.85 180.95 179.28 180.55 697,238 +0.46(+0.26%)
Oct 28, 2024 180.60 180.71 179.99 180.09 566,149 +0.33(+0.18%)
Oct 25, 2024 180.67 181.43 179.61 179.76 578,512 +0.04(+0.02%)
Oct 24, 2024 180.23 180.28 179.16 179.72 708,797 -0.13(-0.07%)
Oct 23, 2024 180.81 180.99 178.79 179.85 711,547 -1.53(-0.84%)
Oct 22, 2024 181.17 181.86 180.87 181.38 654,967 -0.59(-0.32%)
Oct 21, 2024 182.05 182.45 181.21 181.97 717,520 -0.45(-0.25%)
Oct 18, 2024 182.35 182.59 181.98 182.42 558,196 +0.81(+0.45%)
Oct 17, 2024 183.05 183.09 181.61 181.61 763,469 -0.30(-0.16%)
Oct 16, 2024 181.11 182.02 180.57 181.91 836,109 +0.97(+0.54%)
Oct 15, 2024 182.87 182.99 180.58 180.94 673,297 -2.25(-1.23%)
Oct 14, 2024 181.99 183.43 181.87 183.19 511,314 +1.76(+0.97%)
Oct 11, 2024 180.35 181.64 180.34 181.43 840,617 +1.17(+0.65%)
Oct 10, 2024 180.20 180.62 179.68 180.26 757,275 -0.29(-0.16%)
Oct 09, 2024 179.47 180.75 179.39 180.55 1,034,207 +1.17(+0.65%)
Oct 08, 2024 178.25 179.57 178.25 179.38 891,962 +1.79(+1.01%)
Oct 07, 2024 178.69 178.91 177.32 177.59 1,077,268 -1.62(-0.90%)
Oct 04, 2024 179.41 179.57 177.89 179.21 744,983 +0.85(+0.48%)
Oct 03, 2024 177.95 178.85 177.63 178.36 802,752 -0.08(-0.04%)
Oct 02, 2024 177.73 178.67 176.98 178.44 725,242 +0.30(+0.17%)
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.