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 (%)
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.