Indicators

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

166.84 +1.10 (+0.66%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	133.21	133.30	131.40	131.79	1,756,276	-0.23(-0.17%)
Sep 28, 2023	131.20	132.56	130.87	132.02	1,281,531	+0.94(+0.72%)
Sep 27, 2023	131.44	131.66	130.04	131.08	1,259,607	+0.31(+0.24%)
Sep 26, 2023	131.79	131.84	130.56	130.77	5,988,015	-2.26(-1.70%)
Sep 25, 2023	132.18	133.06	132.40	133.03	1,410,537	+0.44(+0.33%)
Sep 22, 2023	132.96	133.65	132.48	132.59	1,016,993	+0.18(+0.14%)
Sep 21, 2023	134.00	134.00	132.38	132.41	919,038	-2.56(-1.90%)
Sep 20, 2023	136.57	136.83	134.92	134.97	792,536	-1.31(-0.96%)
Sep 19, 2023	136.30	136.42	135.40	136.28	779,523	-0.17(-0.12%)
Sep 18, 2023	135.84	136.84	135.78	136.45	868,338	+0.38(+0.28%)
Sep 15, 2023	137.54	137.76	135.94	136.07	1,002,898	-2.10(-1.52%)
Sep 14, 2023	137.92	138.32	137.32	138.17	1,288,510	+0.89(+0.65%)
Sep 13, 2023	136.95	137.66	136.83	137.28	1,350,533	+0.24(+0.18%)
Sep 12, 2023	137.51	137.72	136.86	137.04	1,549,619	-0.85(-0.62%)
Sep 11, 2023	138.13	138.34	137.32	137.89	1,154,961	+0.46(+0.33%)
Sep 08, 2023	137.49	138.06	137.18	137.43	654,146	-0.01(-0.01%)
Sep 07, 2023	136.78	137.67	136.76	137.44	478,106	-0.53(-0.38%)
Sep 06, 2023	138.67	138.72	137.21	137.97	783,733	-0.92(-0.66%)
Sep 05, 2023	139.47	139.60	138.82	138.89	968,000	-0.79(-0.57%)

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.