Indicators

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

166.76 +1.02 (+0.62%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	89.68	92.17	89.34	91.95	4,074,200	-0.80(-0.87%)
Feb 27, 2020	94.93	96.56	92.72	92.75	1,941,219	-4.12(-4.25%)
Feb 26, 2020	97.82	98.85	96.67	96.88	3,605,461	-0.22(-0.22%)
Feb 25, 2020	100.63	100.71	96.81	97.09	1,326,207	-3.06(-3.06%)
Feb 24, 2020	100.00	101.23	99.81	100.15	1,180,377	-3.58(-3.45%)
Feb 21, 2020	104.41	104.41	103.45	103.73	4,847,600	-1.01(-0.96%)
Feb 20, 2020	105.00	105.32	103.84	104.74	1,375,652	-0.32(-0.30%)
Feb 19, 2020	105.10	105.23	104.88	105.06	5,644,101	+0.35(+0.33%)
Feb 18, 2020	104.84	104.93	104.32	104.71	741,605	-0.29(-0.28%)
Feb 14, 2020	105.06	105.10	104.49	105.00	2,023,400	+0.20(+0.19%)
Feb 13, 2020	104.83	105.10	104.37	104.80	2,212,056	-0.25(-0.24%)
Feb 12, 2020	104.92	105.12	104.63	105.05	3,387,275	+0.63(+0.60%)
Feb 11, 2020	104.72	104.84	104.24	104.42	627,154	+0.19(+0.18%)
Feb 10, 2020	103.49	104.23	103.40	104.23	1,313,138	+0.50(+0.48%)
Feb 07, 2020	104.14	104.14	103.51	103.73	642,700	-0.69(-0.66%)
Feb 06, 2020	104.65	104.65	104.12	104.42	582,637	+0.37(+0.36%)
Feb 05, 2020	103.89	104.08	103.22	104.05	964,935	+1.25(+1.22%)
Feb 04, 2020	102.53	103.17	102.44	102.80	680,144	+1.49(+1.47%)

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.