Indicators

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

165.54 -0.03 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	124.64	126.19	124.64	126.19	972,171	+1.33(+1.07%)
Apr 27, 2023	123.11	124.97	123.11	124.86	864,817	+2.88(+2.36%)
Apr 26, 2023	123.06	123.12	121.80	121.98	1,230,111	-0.93(-0.76%)
Apr 25, 2023	124.49	124.64	122.86	122.91	746,745	-2.14(-1.71%)
Apr 24, 2023	124.62	125.12	124.29	125.05	743,914	+0.19(+0.15%)
Apr 21, 2023	125.23	125.23	124.40	124.86	917,906	-0.19(-0.15%)
Apr 20, 2023	124.20	125.66	124.20	125.05	1,353,323	-0.01(-0.01%)
Apr 19, 2023	124.81	125.32	124.59	125.06	1,193,377	-0.31(-0.25%)
Apr 18, 2023	125.80	125.82	124.96	125.37	1,193,326	+0.20(+0.16%)
Apr 17, 2023	124.71	125.17	124.33	125.17	1,270,911	+0.17(+0.14%)
Apr 14, 2023	124.90	125.85	124.22	125.00	1,281,003	-0.15(-0.12%)
Apr 13, 2023	124.12	125.32	123.70	125.15	2,224,790	+1.45(+1.17%)
Apr 12, 2023	124.97	125.09	123.55	123.70	3,721,825	-0.63(-0.51%)
Apr 11, 2023	124.35	124.79	124.03	124.33	1,754,351	+0.23(+0.19%)
Apr 10, 2023	123.02	124.10	122.84	124.10	1,295,820	+0.44(+0.36%)
Apr 06, 2023	123.17	123.73	122.51	123.66	894,808	+0.29(+0.24%)
Apr 05, 2023	123.35	123.56	122.67	123.37	911,896	-0.13(-0.11%)
Apr 04, 2023	124.92	124.92	123.17	123.50	1,041,490	-1.13(-0.91%)

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.