Indicators

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

178.69 -0.40 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.18	124.18	123.57	123.60	726,745	+0.14(+0.12%)
May 27, 2021	123.80	123.83	123.36	123.45	712,165	+0.06(+0.05%)
May 26, 2021	123.57	123.59	123.20	123.40	769,550	+0.23(+0.19%)
May 25, 2021	123.69	123.71	123.00	123.17	2,145,118	-0.16(-0.13%)
May 24, 2021	122.96	123.67	122.80	123.33	546,039	+1.16(+0.95%)
May 21, 2021	122.79	123.18	122.04	122.17	670,207	-0.18(-0.15%)
May 20, 2021	121.14	122.77	121.11	122.35	848,246	+1.39(+1.15%)
May 19, 2021	119.76	121.07	119.31	120.96	1,166,950	-0.17(-0.14%)
May 18, 2021	122.11	122.35	121.14	121.14	701,194	-1.01(-0.82%)
May 17, 2021	122.28	122.53	121.68	122.14	907,539	-0.55(-0.45%)
May 14, 2021	121.78	123.02	121.75	122.69	732,346	+1.70(+1.40%)
May 13, 2021	119.69	121.55	119.45	120.99	1,060,627	+1.68(+1.41%)
May 12, 2021	121.14	121.34	119.17	119.31	1,235,908	-2.69(-2.21%)
May 11, 2021	121.81	122.21	120.89	122.01	2,282,671	-1.05(-0.86%)
May 10, 2021	124.22	124.47	123.06	123.06	852,393	-1.12(-0.90%)
May 07, 2021	123.37	124.36	123.36	124.18	556,215	+0.95(+0.77%)
May 06, 2021	122.45	123.25	121.86	123.23	892,370	+0.92(+0.75%)
May 05, 2021	122.82	122.87	122.17	122.31	1,555,288	-0.08(-0.06%)
May 04, 2021	122.48	122.53	121.41	122.39	1,101,316	-0.56(-0.45%)

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.