Indicators

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

166.36 +0.82 (+0.50%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	140.11	140.24	139.48	139.97	951,856	+0.04(+0.03%)
Jul 28, 2023	139.45	140.11	139.24	139.93	896,965	+1.21(+0.87%)
Jul 27, 2023	140.57	140.80	138.33	138.72	834,589	-0.62(-0.44%)
Jul 26, 2023	139.07	139.83	138.68	139.34	1,297,414	-0.05(-0.04%)
Jul 25, 2023	138.51	139.71	138.51	139.39	1,071,053	+0.86(+0.62%)
Jul 24, 2023	138.26	138.74	138.04	138.53	1,466,877	+0.61(+0.44%)
Jul 21, 2023	138.63	138.67	137.92	137.92	2,723,882	+0.12(+0.09%)
Jul 20, 2023	138.19	138.86	137.63	137.80	14,983,956	-1.01(-0.73%)
Jul 19, 2023	138.99	139.19	138.55	138.81	1,013,441	+0.03(+0.02%)
Jul 18, 2023	137.88	138.98	137.82	138.78	829,258	+0.76(+0.55%)
Jul 17, 2023	137.25	138.29	137.04	138.02	727,608	+0.77(+0.56%)
Jul 14, 2023	137.48	137.94	137.02	137.25	786,917	+0.07(+0.05%)
Jul 13, 2023	136.77	137.42	136.54	137.18	1,861,955	+1.29(+0.95%)
Jul 12, 2023	135.62	136.22	135.45	135.89	1,094,269	+1.24(+0.92%)
Jul 11, 2023	133.94	134.78	133.62	134.65	968,361	+0.90(+0.67%)
Jul 10, 2023	132.96	133.75	132.90	133.75	1,057,607	+0.86(+0.65%)
Jul 07, 2023	133.17	134.21	132.87	132.89	993,415	-0.62(-0.46%)
Jul 06, 2023	133.30	133.64	132.74	133.51	921,541	-1.06(-0.79%)
Jul 05, 2023	134.25	134.96	134.16	134.57	851,466	-0.12(-0.09%)

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.