Skip to main content

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

169.34 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.21 55.21 54.65 54.84 60,632 +0.25(+0.46%)
Jun 29, 2015 55.28 55.43 54.57 54.58 49,574 -1.24(-2.22%)
Jun 26, 2015 56.01 56.05 55.69 55.82 40,021 -0.05(-0.09%)
Jun 25, 2015 56.36 56.36 55.85 55.88 38,841 -0.21(-0.37%)
Jun 24, 2015 56.42 56.42 56.06 56.09 16,748 -0.31(-0.55%)
Jun 23, 2015 56.59 56.59 56.30 56.39 48,769 -0.09(-0.17%)
Jun 22, 2015 56.58 56.66 56.41 56.49 31,841 +0.20(+0.35%)
Jun 19, 2015 56.54 56.54 56.18 56.29 29,413 -0.18(-0.32%)
Jun 18, 2015 56.01 56.57 56.01 56.47 43,933 +0.57(+1.03%)
Jun 17, 2015 55.85 56.00 55.50 55.90 27,935 +0.22(+0.39%)
Jun 16, 2015 55.20 55.75 55.20 55.68 42,208 +0.36(+0.66%)
Jun 15, 2015 55.21 55.21 55.09 55.31 31,826 -0.29(-0.53%)
Jun 12, 2015 55.80 55.80 55.55 55.61 27,738 -0.45(-0.80%)
Jun 11, 2015 56.08 56.11 55.92 56.06 23,920 +0.22(+0.40%)
Jun 10, 2015 55.36 55.92 55.36 55.83 31,098 +0.75(+1.36%)
Jun 09, 2015 55.13 55.18 54.92 55.08 52,470 -0.01(-0.02%)
Jun 08, 2015 55.28 55.33 55.09 55.09 21,979 -0.35(-0.64%)
Jun 05, 2015 55.52 55.56 55.22 55.44 26,150 -0.11(-0.20%)
Jun 04, 2015 55.94 55.94 55.49 55.56 24,075 -0.51(-0.91%)
Jun 03, 2015 56.24 56.30 55.98 56.07 42,067 +0.10(+0.19%)
Jun 02, 2015 55.89 56.18 55.78 55.96 29,601 -0.05(-0.09%)
Jun 01, 2015 56.20 56.20 55.70 56.01 22,754 +0.15(+0.26%)
May 29, 2015 56.36 56.36 55.85 55.87 30,800 -0.46(-0.82%)
May 28, 2015 56.32 56.36 56.18 56.33 43,139 -0.03(-0.06%)
May 27, 2015 56.07 56.42 55.98 56.36 98,609 +0.46(+0.82%)
May 26, 2015 56.50 56.50 55.78 55.90 23,082 -0.69(-1.22%)
May 22, 2015 56.70 56.59 56.59 56.59 35,085 -0.17(-0.30%)
May 21, 2015 56.61 56.82 56.54 56.77 42,306 +0.09(+0.17%)
May 20, 2015 56.77 56.82 56.58 56.67 15,941 -0.06(-0.11%)
May 19, 2015 56.91 56.91 56.62 56.73 39,014 +0.05(+0.09%)
May 18, 2015 56.54 56.79 56.39 56.68 34,648 +0.16(+0.28%)
May 15, 2015 56.42 56.54 56.33 56.52 20,591 +0.05(+0.08%)
May 14, 2015 56.13 56.50 56.13 56.48 45,343 +0.67(+1.20%)
May 13, 2015 55.93 56.15 55.75 55.81 35,036 -0.02(-0.03%)
May 12, 2015 55.62 55.99 55.39 55.82 44,974 -0.17(-0.31%)
May 11, 2015 56.10 56.16 55.96 56.00 20,658 -0.17(-0.30%)
May 08, 2015 55.89 56.17 55.89 56.17 18,802 +0.83(+1.50%)
May 07, 2015 54.94 55.45 54.93 55.34 133,702 +0.29(+0.53%)
May 06, 2015 55.52 55.53 54.77 55.05 27,118 -0.31(-0.56%)
May 05, 2015 55.86 55.92 55.28 55.36 91,284 -0.58(-1.03%)
May 04, 2015 56.08 56.22 55.94 55.94 1,131,283 +0.12(+0.22%)
May 01, 2015 55.41 55.87 55.41 55.82 49,005 +0.79(+1.43%)
Apr 30, 2015 55.57 55.60 54.87 55.03 671,199 -0.74(-1.33%)
Apr 29, 2015 55.79 56.00 55.53 55.77 51,413 -0.32(-0.57%)
Apr 28, 2015 56.07 56.18 55.58 56.09 233,062 +0.06(+0.11%)
Apr 27, 2015 56.50 56.50 55.96 56.03 651,035 -0.22(-0.39%)
Apr 24, 2015 56.25 56.32 56.06 56.25 282,913 +0.21(+0.38%)
Apr 23, 2015 55.71 56.17 55.68 56.04 57,612 +0.27(+0.48%)
Apr 22, 2015 55.63 55.88 55.40 55.77 35,931 +0.33(+0.59%)
Apr 21, 2015 55.66 55.66 55.41 55.44 36,570 +0.05(+0.09%)
Apr 20, 2015 55.06 55.47 55.06 55.39 34,724 +0.60(+1.10%)
Apr 17, 2015 55.15 55.15 54.62 54.79 83,760 -0.70(-1.26%)
Apr 16, 2015 55.46 55.61 55.41 55.49 251,385 -0.14(-0.25%)
Apr 15, 2015 55.48 55.76 55.48 55.63 31,486 +0.35(+0.63%)
Apr 14, 2015 55.36 55.45 55.08 55.28 89,073 -0.14(-0.25%)
Apr 13, 2015 55.77 55.86 55.40 55.42 30,879 -0.18(-0.33%)
Apr 10, 2015 55.47 55.69 55.44 55.60 20,957 +0.14(+0.25%)
Apr 09, 2015 55.28 55.49 55.12 55.46 47,573 +0.28(+0.50%)
Apr 08, 2015 55.12 55.34 54.99 55.18 33,634 +0.07(+0.13%)
Apr 07, 2015 55.15 55.40 55.12 55.12 42,406 +0.11(+0.19%)
Apr 06, 2015 54.41 55.17 54.33 55.01 40,125 +0.30(+0.55%)
Apr 02, 2015 54.68 54.71 54.71 54.71 59,054 +0.10(+0.19%)
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.