Skip to main content

iShares MSCI USA Quality Factor ETF (NY:QUAL)

188.95 -0.74 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 189.22 189.47 188.50 188.95 675,564 -0.74(-0.39%)
Aug 28, 2025 189.62 189.84 188.84 189.69 659,693 +0.34(+0.18%)
Aug 27, 2025 188.87 189.56 188.87 189.35 633,560 +0.29(+0.15%)
Aug 26, 2025 188.47 189.13 188.33 189.06 665,115 +0.65(+0.34%)
Aug 25, 2025 188.95 189.23 188.41 188.41 758,892 -0.96(-0.50%)
Aug 22, 2025 187.10 189.75 187.10 189.37 712,279 +2.81(+1.50%)
Aug 21, 2025 186.44 187.16 185.96 186.56 823,252 -0.59(-0.32%)
Aug 20, 2025 187.58 187.96 186.14 187.15 3,373,739 -0.40(-0.21%)
Aug 19, 2025 188.22 188.66 187.27 187.55 1,211,794 -0.55(-0.29%)
Aug 18, 2025 187.98 188.51 187.91 188.10 623,990 -0.01(-0.01%)
Aug 15, 2025 188.64 188.88 187.91 188.11 716,197 -0.50(-0.27%)
Aug 14, 2025 187.85 188.81 187.72 188.61 932,729 -0.09(-0.05%)
Aug 13, 2025 187.78 188.74 187.78 188.70 705,239 +1.47(+0.79%)
Aug 12, 2025 185.92 187.30 185.58 187.23 854,214 +1.93(+1.04%)
Aug 11, 2025 185.60 186.11 184.96 185.30 865,372 -0.35(-0.19%)
Aug 08, 2025 184.60 185.77 184.60 185.65 966,118 +1.53(+0.83%)
Aug 07, 2025 185.80 185.82 183.28 184.12 1,306,817 -1.27(-0.69%)
Aug 06, 2025 184.36 185.63 184.23 185.39 1,195,431 +1.51(+0.82%)
Aug 05, 2025 185.05 185.16 183.80 183.88 1,089,913 -1.57(-0.85%)
Aug 04, 2025 183.29 185.50 183.29 185.45 1,087,292 +3.12(+1.71%)
Aug 01, 2025 183.08 183.34 181.65 182.33 1,466,658 -1.79(-0.97%)
Jul 31, 2025 186.20 186.56 183.82 184.12 1,796,885 -1.16(-0.63%)
Jul 30, 2025 186.16 186.33 184.48 185.28 1,598,816 -0.75(-0.40%)
Jul 29, 2025 186.74 186.85 185.87 186.03 991,226 -0.75(-0.40%)
Jul 28, 2025 187.11 187.38 186.43 186.78 909,369 -0.11(-0.06%)
Jul 25, 2025 186.40 187.04 186.31 186.89 933,123 +0.74(+0.40%)
Jul 24, 2025 186.26 186.63 185.95 186.15 1,446,003 -0.10(-0.05%)
Jul 23, 2025 185.60 186.25 185.03 186.25 1,000,198 +1.42(+0.77%)
Jul 22, 2025 184.64 185.02 184.19 184.83 1,582,291 +0.41(+0.22%)
Jul 21, 2025 184.31 185.22 184.24 184.42 885,029 +0.39(+0.21%)
Jul 18, 2025 184.86 184.86 183.69 184.03 2,239,967 -0.45(-0.24%)
Jul 17, 2025 183.43 184.68 183.30 184.48 1,649,176 +1.10(+0.60%)
Jul 16, 2025 182.97 183.56 181.55 183.38 2,614,269 +0.76(+0.42%)
Jul 15, 2025 184.72 184.72 182.60 182.62 1,406,807 -1.28(-0.70%)
Jul 14, 2025 183.61 184.08 183.38 183.90 790,230 +0.04(+0.02%)
Jul 11, 2025 184.12 184.22 183.62 183.86 1,169,315 -1.07(-0.58%)
Jul 10, 2025 184.88 185.47 184.43 184.93 686,064 -0.01(-0.01%)
Jul 09, 2025 184.20 185.04 183.89 184.94 943,061 +1.13(+0.61%)
Jul 08, 2025 183.77 184.28 183.37 183.81 1,198,738 +0.21(+0.11%)
Jul 07, 2025 184.47 184.72 182.74 183.60 1,379,491 -1.37(-0.74%)
Jul 03, 2025 184.23 185.26 184.23 184.97 616,192 +1.03(+0.56%)
Jul 02, 2025 183.13 183.83 183.06 183.94 1,420,568 +0.50(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.