Skip to main content

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

172.05 -0.37 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 172.11 172.53 171.68 172.05 930,471 -0.37(-0.21%)
Jun 20, 2024 173.73 173.82 171.90 172.42 1,036,068 -0.77(-0.44%)
Jun 18, 2024 172.75 173.31 172.60 173.19 1,471,729 +0.70(+0.41%)
Jun 17, 2024 171.11 172.95 170.68 172.49 813,687 +1.36(+0.79%)
Jun 14, 2024 170.62 171.13 170.24 171.13 976,530 +0.27(+0.16%)
Jun 13, 2024 170.61 171.11 169.74 170.86 986,903 +0.46(+0.27%)
Jun 12, 2024 170.96 171.32 170.01 170.40 1,129,921 +1.14(+0.67%)
Jun 11, 2024 168.27 169.32 167.47 169.26 982,462 +0.43(+0.25%)
Jun 10, 2024 167.95 168.92 167.66 168.83 1,002,353 +0.68(+0.40%)
Jun 07, 2024 168.18 169.15 167.72 168.15 828,663 -0.18(-0.11%)
Jun 06, 2024 168.57 168.63 167.83 168.33 1,898,008 -0.07(-0.04%)
Jun 05, 2024 167.24 168.40 166.57 168.40 776,656 +2.11(+1.27%)
Jun 04, 2024 165.67 166.52 165.17 166.29 973,065 +0.40(+0.24%)
Jun 03, 2024 166.61 166.61 164.40 165.89 1,064,881 +0.15(+0.09%)
May 31, 2024 165.16 165.83 163.09 165.74 896,050 +1.05(+0.64%)
May 30, 2024 165.37 165.54 164.27 164.69 618,552 -0.91(-0.55%)
May 29, 2024 165.20 166.06 165.20 165.60 976,396 -1.33(-0.80%)
May 28, 2024 167.36 167.36 166.01 166.93 887,334 +0.41(+0.25%)
May 24, 2024 165.99 166.80 165.68 166.52 630,483 +1.18(+0.71%)
May 23, 2024 167.14 167.26 164.88 165.34 762,476 -0.40(-0.24%)
May 22, 2024 166.18 166.22 165.08 165.74 754,313 -0.51(-0.31%)
May 21, 2024 165.88 166.31 165.76 166.25 777,099 +0.15(+0.09%)
May 20, 2024 165.52 166.45 165.52 166.10 490,583 +0.56(+0.34%)
May 17, 2024 165.66 165.72 164.89 165.54 914,195 -0.03(-0.02%)
May 16, 2024 166.25 166.62 165.53 165.57 1,035,022 -0.64(-0.39%)
May 15, 2024 164.36 166.31 164.30 166.21 1,216,631 +2.65(+1.62%)
May 14, 2024 162.87 163.72 162.67 163.56 940,530 +0.72(+0.44%)
May 13, 2024 163.43 163.43 162.52 162.84 869,367 -0.10(-0.06%)
May 10, 2024 162.94 163.41 162.53 162.94 946,581 +0.55(+0.34%)
May 09, 2024 161.95 162.44 161.61 162.39 738,312 +0.53(+0.33%)
May 08, 2024 161.45 162.19 161.37 161.86 852,556 +0.00(+0.00%)
May 07, 2024 161.72 162.34 161.51 161.86 1,449,614 +0.52(+0.32%)
May 06, 2024 160.00 161.34 159.75 161.34 1,093,254 +2.15(+1.35%)
May 03, 2024 159.11 159.44 158.19 159.19 1,411,139 +1.82(+1.16%)
May 02, 2024 157.37 157.64 155.80 157.37 1,854,575 +1.18(+0.76%)
May 01, 2024 156.65 158.69 156.09 156.19 1,628,036 -0.77(-0.49%)
Apr 30, 2024 158.73 159.23 156.92 156.96 1,171,438 -2.01(-1.26%)
Apr 29, 2024 159.19 159.35 158.08 158.97 895,028 -0.08(-0.05%)
Apr 26, 2024 158.20 159.49 157.90 159.05 716,646 +1.97(+1.25%)
Apr 25, 2024 155.54 157.48 155.13 157.08 1,011,963 -0.48(-0.30%)
Apr 24, 2024 158.34 158.58 156.97 157.56 1,211,982 -0.11(-0.07%)
Apr 23, 2024 156.69 157.96 156.39 157.67 1,015,118 +1.79(+1.15%)
Apr 22, 2024 155.44 156.85 154.58 155.88 1,467,882 +1.32(+0.85%)
Apr 19, 2024 156.57 156.91 154.17 154.56 2,146,602 -2.31(-1.47%)
Apr 18, 2024 157.75 158.42 156.63 156.87 1,849,417 -0.34(-0.22%)
Apr 17, 2024 159.18 159.30 156.85 157.21 1,170,550 -1.11(-0.70%)
Apr 16, 2024 158.24 159.17 157.88 158.32 1,218,694 +0.15(+0.09%)
Apr 15, 2024 161.59 161.70 157.88 158.17 1,304,091 -1.98(-1.24%)
Apr 12, 2024 161.33 161.55 159.68 160.15 1,303,605 -2.16(-1.33%)
Apr 11, 2024 161.56 162.67 160.48 162.31 1,156,138 +1.43(+0.89%)
Apr 10, 2024 160.84 161.53 160.38 160.88 1,455,108 -1.58(-0.97%)
Apr 09, 2024 162.83 163.03 160.61 162.46 1,379,345 +0.03(+0.02%)
Apr 08, 2024 162.71 162.94 162.11 162.44 834,220 -0.10(-0.06%)
Apr 05, 2024 161.21 163.07 160.91 162.54 880,933 +1.94(+1.21%)
Apr 04, 2024 164.18 164.40 160.55 160.60 1,261,969 -2.30(-1.41%)
Apr 03, 2024 162.59 163.51 162.42 162.90 1,172,360 +0.05(+0.03%)
Apr 02, 2024 162.31 162.85 161.82 162.85 1,215,029 -1.02(-0.62%)
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.