Indicators

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

40.04 +0.32 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.01	34.30	33.90	34.28	689,879	+0.14(+0.40%)
Jan 30, 2023	34.23	34.37	34.11	34.14	1,071,040	-0.21(-0.63%)
Jan 27, 2023	34.28	34.45	34.20	34.36	583,411	-0.15(-0.42%)
Jan 26, 2023	34.53	34.56	34.22	34.51	917,356	+0.05(+0.14%)
Jan 25, 2023	34.09	34.48	34.05	34.46	649,591	+0.14(+0.40%)
Jan 24, 2023	34.13	34.37	34.02	34.32	691,531	-0.02(-0.06%)
Jan 23, 2023	34.08	34.37	34.05	34.34	1,249,164	+0.17(+0.49%)
Jan 20, 2023	33.83	34.18	33.76	34.17	534,628	+0.29(+0.87%)
Jan 19, 2023	33.87	33.94	33.68	33.88	1,089,750	-0.09(-0.26%)
Jan 18, 2023	34.46	34.50	33.96	33.97	1,139,438	-0.07(-0.20%)
Jan 17, 2023	34.04	34.20	33.96	34.04	2,406,207	+0.11(+0.32%)
Jan 13, 2023	33.60	33.93	33.60	33.93	1,331,555	+0.16(+0.46%)
Jan 12, 2023	33.56	33.81	33.17	33.77	1,424,452	+0.43(+1.29%)
Jan 11, 2023	33.22	33.34	33.10	33.34	2,871,096	+0.25(+0.77%)
Jan 10, 2023	32.92	33.10	32.85	33.09	2,109,360	+0.12(+0.36%)
Jan 09, 2023	33.08	33.29	32.95	32.97	1,055,560	+0.20(+0.60%)
Jan 06, 2023	32.17	32.82	31.96	32.78	962,128	+0.84(+2.63%)
Jan 05, 2023	31.98	32.09	31.91	31.94	830,548	-0.39(-1.21%)
Jan 04, 2023	32.33	32.40	32.08	32.33	877,943	+0.52(+1.63%)

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.