Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.31 20.36 20.31 20.36 1,144 -0.14(-0.67%)
Nov 29, 2016 20.31 20.50 20.27 20.50 12,075 +0.16(+0.77%)
Nov 28, 2016 20.15 20.43 20.15 20.34 3,199 -0.01(-0.07%)
Nov 25, 2016 20.36 20.36 20.36 20.36 167 +0.06(+0.29%)
Nov 23, 2016 20.30 20.30 20.30 0 +0.18(+0.87%)
Nov 22, 2016 20.43 20.43 20.12 20.12 3,678 -0.02(-0.10%)
Nov 21, 2016 20.13 20.14 20.13 20.14 1,645 +0.01(+0.06%)
Nov 18, 2016 20.13 20.21 20.02 20.13 2,867 -0.28(-1.35%)
Nov 17, 2016 20.41 20.43 20.28 20.41 3,878 +0.17(+0.83%)
Nov 16, 2016 20.28 20.29 20.24 20.24 8,745 -0.04(-0.21%)
Nov 15, 2016 20.39 20.39 20.07 20.28 5,072 +0.19(+0.93%)
Nov 14, 2016 20.01 20.20 20.00 20.09 3,028 -0.07(-0.36%)
Nov 11, 2016 20.37 20.37 20.17 20.17 1,154 -0.33(-1.62%)
Nov 10, 2016 20.42 20.50 20.42 20.50 609 -0.18(-0.85%)
Nov 09, 2016 20.47 20.67 20.47 20.67 906 +0.21(+1.03%)
Nov 08, 2016 20.46 20.46 20.46 20.46 223 +0.08(+0.41%)
Nov 07, 2016 20.36 20.38 20.36 20.38 298 +0.04(+0.20%)
Nov 04, 2016 20.24 20.34 20.24 20.34 653 -0.20(-0.99%)
Nov 03, 2016 20.53 20.61 20.53 20.54 1,096 -0.05(-0.24%)
Nov 01, 2016 20.59 20.59 20.59 0 -0.08(-0.39%)
Oct 28, 2016 20.67 283 -0.21(-0.99%)
Oct 26, 2016 20.88 20.88 20.88 0 -0.03(-0.12%)
Oct 25, 2016 20.95 21.05 20.91 20.91 936 +0.08(+0.40%)
Oct 21, 2016 20.89 21.05 20.82 20.82 1 -0.27(-1.28%)
Oct 19, 2016 20.97 21.09 20.97 21.09 111 -0.23(-1.06%)
Oct 18, 2016 21.32 21.32 21.32 21.32 244 +0.47(+2.25%)
Oct 17, 2016 20.85 20.85 20.85 20.85 231 -0.11(-0.53%)
Oct 13, 2016 20.96 20.96 20.96 20.96 477 +0.11(+0.52%)
Oct 12, 2016 20.96 20.97 20.85 20.85 884 -0.19(-0.90%)
Oct 11, 2016 21.14 21.18 21.04 21.04 1,314 -0.32(-1.51%)
Oct 10, 2016 21.34 21.36 21.34 21.36 500 +0.16(+0.75%)
Oct 07, 2016 21.21 21.21 21.21 21.21 126 -0.21(-1.00%)
Oct 06, 2016 21.55 21.55 21.42 21.42 684 -0.16(-0.74%)
Oct 04, 2016 21.58 21.58 21.58 21.58 2 +0.04(+0.16%)
Oct 03, 2016 21.54 21.54 21.54 21.54 358 -0.14(-0.63%)
Sep 30, 2016 21.42 21.68 21.42 21.68 546 +0.18(+0.83%)
Sep 29, 2016 21.50 21.50 21.50 21.50 2 +0.00(+0.00%)
Sep 28, 2016 21.50 21.57 21.50 21.50 1,198 +0.37(+1.74%)
Sep 27, 2016 21.13 21.13 21.13 21.13 252 -0.42(-1.94%)
Sep 23, 2016 21.70 21.55 21.55 21.55 1,075 -0.20(-0.92%)
Sep 22, 2016 21.71 21.89 21.60 21.75 1,645 +0.42(+1.96%)
Sep 21, 2016 21.31 21.33 21.31 21.33 246 +0.16(+0.74%)
Sep 20, 2016 21.23 21.23 21.18 21.18 1,360 +0.13(+0.63%)
Sep 15, 2016 21.05 21.05 21.05 21.05 120 -0.16(-0.76%)
Sep 13, 2016 21.30 21.30 21.19 21.21 82 -0.17(-0.80%)
Sep 12, 2016 21.38 21.38 21.38 21.38 191 -0.41(-1.89%)
Sep 08, 2016 21.95 21.97 21.79 21.79 50 -0.11(-0.48%)
Sep 07, 2016 21.95 21.95 21.80 21.90 3,762 +0.09(+0.40%)
Sep 06, 2016 21.71 21.84 21.71 21.81 1,465 +0.08(+0.37%)
Sep 02, 2016 21.73 21.73 21.73 21.73 597 +0.38(+1.76%)
Sep 01, 2016 21.45 21.45 21.35 21.35 431 +0.07(+0.31%)
Aug 31, 2016 21.31 21.31 21.28 21.28 422 -0.12(-0.55%)
Aug 30, 2016 21.50 21.50 21.33 21.40 2,212 -0.03(-0.15%)
Aug 26, 2016 21.44 21.44 21.44 21.43 66 -0.11(-0.51%)
Aug 25, 2016 21.63 21.63 21.47 21.54 3,108 -0.08(-0.35%)
Aug 24, 2016 21.74 21.74 21.62 21.62 912 -0.08(-0.35%)
Aug 23, 2016 21.85 21.85 21.67 21.70 2,644 +0.07(+0.33%)
Aug 22, 2016 21.44 21.65 21.44 21.62 3,348 +0.11(+0.53%)
Aug 19, 2016 21.54 21.54 21.37 21.51 8,897 -0.25(-1.15%)
Aug 18, 2016 21.59 21.76 21.59 21.76 10,683 +0.08(+0.39%)
Aug 17, 2016 21.45 21.68 21.45 21.68 13,814 +0.06(+0.27%)
Aug 16, 2016 21.60 21.66 21.55 21.62 24,347 -0.05(-0.23%)
Aug 15, 2016 21.66 21.68 21.64 21.67 7,516 +0.07(+0.31%)
Aug 12, 2016 21.62 21.65 21.53 21.60 13,744 +0.00(+0.01%)
Aug 11, 2016 21.60 21.64 21.60 21.60 1,629 +0.42(+1.97%)
Aug 08, 2016 21.22 21.23 21.13 21.18 200 +0.02(+0.12%)
Aug 05, 2016 21.23 21.23 21.16 21.16 3,494 -0.00(-0.02%)
Aug 04, 2016 21.14 21.16 21.14 21.16 2,483 +0.10(+0.46%)
Aug 03, 2016 21.14 21.14 21.07 21.07 1,725 -0.17(-0.80%)
Aug 02, 2016 21.30 21.33 21.24 21.24 2,732 -0.06(-0.29%)
Aug 01, 2016 21.39 21.39 21.30 21.30 678 -0.10(-0.45%)
Jul 29, 2016 21.43 21.44 21.40 21.40 1,698 +0.14(+0.64%)
Jul 28, 2016 21.26 21.26 21.26 21.26 3,673 +0.01(+0.06%)
Jul 27, 2016 21.36 21.36 21.09 21.25 25,829 +0.15(+0.69%)
Jul 26, 2016 21.14 21.15 21.10 21.10 787 +0.09(+0.44%)
Jul 21, 2016 21.10 21.10 21.00 21.01 66 -0.10(-0.48%)
Jul 20, 2016 21.11 21.11 21.11 21.11 893 +0.15(+0.73%)
Jul 19, 2016 20.90 20.96 20.90 20.96 451 -0.14(-0.65%)
Jul 14, 2016 21.07 21.10 21.07 21.10 210 +0.08(+0.38%)
Jul 13, 2016 21.04 21.04 21.02 21.02 1,020 -0.00(-0.02%)
Jul 12, 2016 21.02 21.02 21.02 21.02 494 +0.23(+1.12%)
Jul 11, 2016 20.82 20.82 20.79 20.79 1,281 +0.27(+1.33%)
Jul 08, 2016 20.51 20.51 20.21 20.51 356 +0.30(+1.49%)
Jul 07, 2016 20.41 20.42 20.21 20.21 6,733 -0.06(-0.29%)
Jul 06, 2016 20.27 20.27 20.27 20.27 258 -0.42(-2.02%)
Jun 30, 2016 20.72 20.69 20.69 20.69 836 +0.25(+1.20%)
Jun 29, 2016 20.43 20.45 20.43 20.45 2,160 +0.52(+2.60%)
Jun 28, 2016 19.93 19.93 19.93 19.93 955 +0.37(+1.92%)
Jun 27, 2016 19.59 19.67 19.38 19.55 3,712 -0.33(-1.64%)
Jun 24, 2016 20.24 20.24 19.88 19.88 892 -1.51(-7.05%)
Jun 23, 2016 21.39 21.39 21.39 21.39 479 +0.37(+1.76%)
Jun 22, 2016 21.21 21.24 20.92 21.02 6,554 -0.05(-0.24%)
Jun 21, 2016 21.06 21.07 21.01 21.07 4,724 +0.13(+0.61%)
Jun 20, 2016 20.94 20.94 20.94 20.94 620 +0.67(+3.30%)
Jun 17, 2016 20.27 20.27 20.27 20.27 392 +0.00(+0.00%)
Jun 15, 2016 20.29 20.27 20.27 20.27 1,217 +0.33(+1.64%)
Jun 14, 2016 19.94 19.94 19.94 19.94 182 -0.53(-2.57%)
Jun 13, 2016 20.47 20.54 20.47 20.47 1,305 -0.23(-1.11%)
Jun 10, 2016 20.70 20.70 20.70 20.70 1,122 -0.53(-2.51%)
Jun 09, 2016 21.23 21.23 21.23 21.23 384 -0.24(-1.11%)
Jun 08, 2016 21.50 21.50 21.47 21.47 2,448 -0.01(-0.05%)
Jun 07, 2016 21.43 21.48 21.43 21.48 635 +0.15(+0.73%)
Jun 06, 2016 21.34 21.34 21.32 21.32 981 +0.19(+0.91%)
Jun 03, 2016 21.13 21.13 21.13 21.13 297 +0.18(+0.88%)
Jun 02, 2016 20.94 20.95 20.93 20.95 1,758 -0.13(-0.61%)
May 31, 2016 21.05 21.07 21.07 21.07 365 -0.07(-0.35%)
May 27, 2016 21.15 21.15 21.15 21.15 974 +0.07(+0.31%)
May 25, 2016 21.09 21.09 21.00 21.08 3 +0.16(+0.75%)
May 24, 2016 20.93 20.93 20.93 20.93 130 +0.37(+1.80%)
May 23, 2016 20.57 20.57 20.55 20.56 1,832 +0.03(+0.14%)
May 20, 2016 20.58 20.67 20.53 20.53 6,259 +0.13(+0.66%)
May 19, 2016 20.44 20.44 20.39 20.39 298 -0.11(-0.52%)
May 18, 2016 20.71 20.91 20.50 20.50 3,018 -0.19(-0.91%)
May 17, 2016 20.69 20.69 20.69 20.69 331 -0.09(-0.41%)
May 16, 2016 20.81 20.81 20.77 20.77 2,285 +0.31(+1.50%)
May 13, 2016 20.64 20.64 20.47 20.47 1,278 -0.37(-1.77%)
May 12, 2016 20.84 20.84 20.84 20.84 152 -0.06(-0.27%)
May 11, 2016 20.88 20.89 20.79 20.89 2,922 -0.04(-0.20%)
May 10, 2016 20.84 20.93 20.84 20.93 7,909 +0.32(+1.56%)
May 06, 2016 20.61 20.61 20.61 20.61 487 +0.01(+0.03%)
May 05, 2016 20.61 20.61 20.61 20.61 243 -0.33(-1.57%)
May 03, 2016 20.91 20.93 20.93 20.93 9,132 -0.33(-1.54%)
May 02, 2016 21.22 21.26 21.22 21.26 316 +0.17(+0.82%)
Apr 29, 2016 21.02 21.09 21.02 21.09 1,955 -0.15(-0.70%)
Apr 28, 2016 21.24 21.24 21.24 21.24 8,431 +0.07(+0.31%)
Apr 27, 2016 21.17 21.17 21.17 21.17 8,259 -0.09(-0.42%)
Apr 22, 2016 21.31 21.26 21.26 21.26 974 -0.05(-0.24%)
Apr 21, 2016 21.31 21.31 21.31 21.31 551 -0.28(-1.32%)
Apr 20, 2016 21.47 21.65 21.47 21.60 14,690 +0.08(+0.38%)
Apr 19, 2016 21.54 21.54 21.51 21.52 24,005 +0.40(+1.91%)
Apr 18, 2016 20.68 21.17 20.68 21.11 1,407 +0.13(+0.61%)
Apr 15, 2016 21.02 21.07 20.98 20.99 2,076 +0.39(+1.89%)
Apr 12, 2016 20.60 20.60 20.60 20.60 12 -0.00(-0.01%)
Apr 11, 2016 20.63 20.63 20.60 20.60 487 +0.06(+0.29%)
Apr 08, 2016 20.56 20.59 20.54 20.54 666 +0.26(+1.30%)
Apr 06, 2016 20.10 20.28 20.28 20.28 1,461 +0.17(+0.84%)
Apr 05, 2016 20.15 20.15 20.04 20.11 1,658 -0.31(-1.52%)
Apr 04, 2016 20.42 20.42 20.42 20.42 10,952 +0.04(+0.21%)
Apr 01, 2016 20.37 20.37 20.37 20.37 203 -0.36(-1.75%)
Mar 31, 2016 20.74 20.74 20.71 20.74 2,415 +0.07(+0.36%)
Mar 30, 2016 20.75 20.76 20.66 20.66 2,262 +0.07(+0.36%)
Mar 29, 2016 20.28 20.59 20.28 20.59 2,297 +0.25(+1.25%)
Mar 28, 2016 20.28 20.63 20.28 20.33 14,675 +0.03(+0.13%)
Mar 23, 2016 20.34 20.31 20.31 20.31 3,165 -0.19(-0.93%)
Mar 22, 2016 20.42 20.86 20.42 20.50 8,175 -0.06(-0.28%)
Mar 21, 2016 20.43 20.56 20.43 20.56 1,176 -0.02(-0.12%)
Mar 18, 2016 20.58 20.58 20.56 20.58 2,005 -0.08(-0.40%)
Mar 17, 2016 20.67 20.67 20.66 20.66 1,507 +0.15(+0.72%)
Mar 16, 2016 20.16 20.52 20.08 20.52 18,385 +0.31(+1.53%)
Mar 15, 2016 20.13 20.25 20.13 20.21 7,840 -0.27(-1.31%)
Mar 14, 2016 20.22 20.53 20.22 20.47 29,595 +0.20(+0.97%)
Mar 11, 2016 20.33 20.41 20.28 20.28 7,312 +0.07(+0.34%)
Mar 10, 2016 20.10 20.22 19.92 20.21 7,840 -0.07(-0.34%)
Mar 09, 2016 20.25 20.33 20.10 20.28 9,395 +0.25(+1.27%)
Mar 08, 2016 20.10 20.24 20.02 20.02 3,736 -0.21(-1.06%)
Mar 07, 2016 20.20 20.36 20.12 20.24 11,383 -0.21(-1.00%)
Mar 04, 2016 20.47 20.53 20.17 20.44 16,067 +0.27(+1.33%)
Mar 03, 2016 20.23 20.31 20.14 20.17 10,311 +0.39(+1.97%)
Mar 02, 2016 19.78 19.79 19.78 19.78 2,678 -0.42(-2.07%)
Mar 01, 2016 20.07 20.20 19.88 20.20 9,727 +0.75(+3.84%)
Feb 29, 2016 19.75 19.75 19.46 19.46 866 -0.23(-1.17%)
Feb 26, 2016 19.79 19.81 19.69 19.69 2,435 +0.12(+0.63%)
Feb 25, 2016 19.56 19.56 19.56 19.56 919 -0.02(-0.08%)
Feb 24, 2016 19.02 19.60 19.01 19.58 23,670 +0.07(+0.33%)
Feb 23, 2016 19.57 19.58 19.24 19.51 10,844 -0.31(-1.57%)
Feb 22, 2016 19.83 19.83 19.67 19.83 1,870 +0.39(+2.03%)
Feb 19, 2016 19.65 19.65 19.43 19.43 304 -0.17(-0.88%)
Feb 18, 2016 19.60 19.67 19.60 19.60 18,880 +0.08(+0.42%)
Feb 17, 2016 19.40 19.52 19.40 19.52 359 +0.57(+2.99%)
Feb 12, 2016 18.96 18.95 18.95 18.95 852 +0.33(+1.76%)
Feb 11, 2016 18.59 18.63 18.49 18.63 1,209 -0.15(-0.79%)
Feb 10, 2016 18.77 18.77 18.77 18.77 974 +0.32(+1.74%)
Feb 09, 2016 18.45 18.45 18.45 18.45 974 -0.27(-1.42%)
Feb 08, 2016 18.76 18.76 18.72 18.72 4,111 -0.38(-2.00%)
Feb 05, 2016 19.09 19.13 19.09 19.10 1,229 -0.52(-2.64%)
Feb 04, 2016 19.42 19.62 19.42 19.62 1,339 +0.34(+1.75%)
Feb 02, 2016 19.48 19.48 19.28 19.28 35 -0.64(-3.22%)
Feb 01, 2016 19.39 19.95 19.20 19.92 26,701 +0.10(+0.50%)
Jan 29, 2016 19.60 19.83 19.46 19.83 2,368 +0.25(+1.26%)
Jan 28, 2016 19.33 19.58 19.22 19.58 4,482 +0.47(+2.44%)
Jan 27, 2016 19.51 19.51 19.11 19.11 2,471 -0.34(-1.76%)
Jan 26, 2016 19.46 19.46 19.46 19.46 243 +0.30(+1.59%)
Jan 25, 2016 19.29 19.37 19.15 19.15 4,368 -0.13(-0.68%)
Jan 22, 2016 19.60 19.62 18.97 19.28 10,733 +0.34(+1.78%)
Jan 21, 2016 18.68 19.32 18.62 18.95 37,623 +0.21(+1.14%)
Jan 20, 2016 18.78 19.02 18.58 18.73 14,921 -0.41(-2.14%)
Jan 19, 2016 18.94 19.38 18.94 19.14 26,297 +0.25(+1.35%)
Jan 15, 2016 19.01 18.89 18.89 18.89 7,305 -0.68(-3.48%)
Jan 14, 2016 19.14 20.10 19.14 19.57 118,048 -0.07(-0.38%)
Jan 13, 2016 19.60 19.76 19.51 19.64 18,188 +0.25(+1.27%)
Jan 12, 2016 19.59 19.59 19.31 19.40 45,280 +0.06(+0.30%)
Jan 11, 2016 19.70 19.70 19.27 19.34 15,201 -0.01(-0.04%)
Jan 08, 2016 19.51 19.51 19.32 19.35 6,668 -0.22(-1.13%)
Jan 07, 2016 19.69 19.89 19.32 19.57 9,434 -0.33(-1.65%)
Jan 06, 2016 19.92 19.92 19.87 19.90 2,453 -0.97(-4.64%)
Jan 05, 2016 20.16 20.88 20.09 20.87 30,101 +0.64(+3.17%)
Jan 04, 2016 20.31 20.54 20.12 20.23 4,356 -0.50(-2.42%)
Dec 31, 2015 20.71 20.73 20.73 20.73 1,461 -0.23(-1.10%)
Dec 30, 2015 20.90 20.96 20.84 20.96 8,688 +0.03(+0.12%)
Dec 29, 2015 20.95 20.98 20.93 20.93 29,471 +0.24(+1.15%)
Dec 28, 2015 20.66 20.71 20.66 20.70 10,286 -0.11(-0.52%)
Dec 23, 2015 20.70 20.80 20.80 20.80 608 +0.44(+2.16%)
Dec 22, 2015 20.36 20.36 20.36 20.36 1,048 +0.10(+0.49%)
Dec 18, 2015 20.35 20.26 20.26 20.26 1,592 -0.38(-1.82%)
Dec 16, 2015 20.54 20.64 20.64 20.64 980 +0.40(+1.98%)
Dec 15, 2015 20.39 20.44 20.24 20.24 6,873 -0.45(-2.17%)
Dec 10, 2015 20.69 20.69 20.69 20.69 3,920 -0.02(-0.12%)
Dec 08, 2015 20.70 20.71 20.71 20.71 857 -0.58(-2.72%)
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.