Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	170.00	170.22	168.82	169.34	697,854	-0.02(-0.01%)
Jul 26, 2024	168.61	170.30	168.47	169.36	914,084	+2.16(+1.29%)
Jul 25, 2024	168.42	170.00	166.86	167.20	1,081,722	-1.27(-0.75%)
Jul 24, 2024	170.99	171.13	168.19	168.47	1,101,718	-4.02(-2.33%)
Jul 23, 2024	173.02	173.31	172.37	172.49	812,410	-0.60(-0.35%)
Jul 22, 2024	172.32	173.23	171.73	173.09	803,050	+2.31(+1.35%)
Jul 19, 2024	172.24	172.82	170.60	170.78	547,376	-1.29(-0.75%)
Jul 18, 2024	173.93	174.21	171.42	172.07	1,188,139	-1.15(-0.66%)
Jul 17, 2024	174.01	174.46	173.22	173.22	1,965,938	-2.86(-1.62%)
Jul 16, 2024	175.46	176.15	175.21	176.08	957,389	+1.10(+0.63%)
Jul 15, 2024	175.09	175.88	174.32	174.98	977,754	+0.66(+0.38%)
Jul 12, 2024	173.45	175.62	173.42	174.32	784,828	+1.27(+0.73%)
Jul 11, 2024	174.77	174.89	173.04	173.05	861,377	-1.61(-0.92%)
Jul 10, 2024	173.61	174.74	173.16	174.66	896,993	+1.37(+0.79%)
Jul 09, 2024	173.73	173.77	173.14	173.29	958,714	+0.06(+0.03%)
Jul 08, 2024	173.85	173.85	172.81	173.23	779,690	-0.18(-0.10%)
Jul 05, 2024	172.36	173.54	172.07	173.41	976,679	+1.20(+0.70%)
Jul 03, 2024	171.48	172.32	171.34	172.21	674,075	+0.75(+0.44%)
Jul 02, 2024	169.96	171.50	169.85	171.46	1,169,849	+1.03(+0.60%)

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.