Indicators

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

166.80 +1.06 (+0.64%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	76.54	76.76	75.96	76.76	1,550,500	+0.79(+1.04%)
Dec 28, 2018	76.53	77.00	75.60	75.97	1,299,000	-0.19(-0.25%)
Dec 27, 2018	74.34	76.16	73.44	76.16	2,685,778	+0.88(+1.17%)
Dec 26, 2018	72.33	75.29	71.79	75.28	3,150,205	+3.37(+4.69%)
Dec 24, 2018	73.06	73.65	71.87	71.91	1,706,900	-1.76(-2.39%)
Dec 21, 2018	75.54	76.36	73.48	73.67	2,949,600	-1.57(-2.09%)
Dec 20, 2018	76.01	76.47	74.43	75.24	2,955,999	-1.13(-1.48%)
Dec 19, 2018	77.98	78.59	75.83	76.37	3,323,759	-1.30(-1.67%)
Dec 18, 2018	78.26	78.53	77.20	77.67	1,583,135	+0.11(+0.14%)
Dec 17, 2018	78.93	79.24	77.09	77.56	2,653,633	-2.14(-2.69%)
Dec 14, 2018	80.64	81.00	79.52	79.70	802,900	-1.81(-2.22%)
Dec 13, 2018	81.88	81.99	81.03	81.51	2,250,787	+0.05(+0.06%)
Dec 12, 2018	82.10	82.45	81.41	81.46	3,225,119	+0.42(+0.52%)
Dec 11, 2018	82.06	82.10	80.55	81.04	1,017,431	+0.05(+0.06%)
Dec 10, 2018	80.58	81.30	79.35	80.99	1,435,429	+0.25(+0.31%)
Dec 07, 2018	82.60	83.04	80.42	80.74	1,073,000	-1.90(-2.30%)
Dec 06, 2018	81.50	82.64	80.38	82.64	1,646,666	-0.02(-0.02%)
Dec 04, 2018	85.13	85.24	82.52	82.66	1,273,100	-2.61(-3.06%)

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.