Indicators

Intl Quality Factor Ishares Edge MSCI ETF (NY: IQLT )

39.84 -0.36 (-0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.93	35.48		35.47	891,751	+0.65(+1.88%)
Jan 28, 2022	34.54	34.86	34.30	34.82	1,613,719	+0.04(+0.11%)
Jan 27, 2022	34.98	35.12	34.66	34.78	1,814,997	-0.14(-0.41%)
Jan 26, 2022	35.45	35.55	34.76	34.92	2,377,717	-0.10(-0.30%)
Jan 25, 2022	34.91	35.24	34.61	35.03	2,520,149	-0.32(-0.91%)
Jan 24, 2022	35.06	35.39	34.40	35.35	2,991,061	-0.37(-1.03%)
Jan 21, 2022	36.07	36.15	35.71	35.72	1,705,426	-0.49(-1.36%)
Jan 20, 2022	36.53	36.73	36.20	36.21	1,516,788	-0.13(-0.36%)
Jan 19, 2022	36.51	36.62	36.29	36.35	1,624,808	+0.14(+0.39%)
Jan 18, 2022	36.32	36.40	36.12	36.20	1,804,023	-0.50(-1.37%)
Jan 14, 2022				36.71	0	-0.10(-0.28%)
Jan 13, 2022	37.27	37.27	36.78	36.81	2,113,939	-0.40(-1.07%)
Jan 12, 2022	37.09	37.23	37.05	37.21	632,315	+0.37(+1.00%)
Jan 11, 2022	36.44	36.84	36.34	36.84	1,389,649	+0.43(+1.17%)
Jan 10, 2022	36.36	36.46	36.07	36.41	1,419,052	-0.58(-1.56%)
Jan 07, 2022	36.87	37.00	36.68	36.99	823,857	+0.15(+0.41%)
Jan 06, 2022	36.87	36.95	36.67	36.84	740,202	-0.21(-0.56%)
Jan 05, 2022	37.52	37.53	37.04	37.05	1,081,056	-0.46(-1.24%)
Jan 04, 2022	37.52	37.59	37.36	37.51	1,068,126	+0.05(+0.13%)

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.