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 (%)
Apr 29, 2022	127.15	127.88	123.29	123.48	1,920,408	-4.53(-3.54%)
Apr 28, 2022	126.50	128.70	124.90	128.01	1,904,587	+3.52(+2.83%)
Apr 27, 2022	124.60	126.38	124.16	124.49	2,377,960	-0.12(-0.10%)
Apr 26, 2022	127.16	127.40	124.57	124.61	1,267,542	-3.24(-2.53%)
Apr 25, 2022	126.07	127.89	124.89	127.85	1,452,910	+1.05(+0.83%)
Apr 22, 2022	129.91	130.23	126.67	126.80	1,291,400	-3.46(-2.66%)
Apr 21, 2022	133.67	134.00	130.00	130.26	1,379,569	-2.25(-1.70%)
Apr 20, 2022	133.39	133.62	132.28	132.51	1,245,202	-0.06(-0.05%)
Apr 19, 2022	129.85	132.82	129.85	132.57	771,019	+2.67(+2.06%)
Apr 18, 2022	129.79	130.55	129.24	129.90	1,031,712	-0.35(-0.27%)
Apr 14, 2022	131.81	132.21	130.20	130.25	653,179	-1.47(-1.12%)
Apr 13, 2022	130.46	131.99	130.22	131.72	1,088,422	+1.50(+1.15%)
Apr 12, 2022	131.88	132.71	129.72	130.22	1,288,588	-0.56(-0.43%)
Apr 11, 2022	132.33	132.33	130.66	130.78	2,177,277	-2.27(-1.71%)
Apr 08, 2022	133.58	134.18	132.77	133.05	965,524	-0.55(-0.41%)
Apr 07, 2022	132.69	134.26	132.16	133.60	1,328,525	+0.66(+0.50%)
Apr 06, 2022	132.78	133.53	131.84	132.94	1,591,434	-1.24(-0.92%)
Apr 05, 2022	135.49	136.18	133.83	134.18	1,663,793	-1.80(-1.32%)
Apr 04, 2022	134.78	136.03	134.78	135.98	793,614	+1.17(+0.87%)

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.