Skip to main content

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

38.90 -0.43 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 38.83 38.94 38.65 38.90 1,820,759 -0.43(-1.09%)
Jun 13, 2024 39.56 39.57 39.17 39.33 733,058 -0.48(-1.21%)
Jun 12, 2024 39.96 40.08 39.73 39.81 1,277,946 +0.54(+1.38%)
Jun 11, 2024 39.25 39.35 39.06 39.27 550,633 -0.36(-0.92%)
Jun 10, 2024 39.39 39.67 39.32 39.63 483,541 +0.05(+0.12%)
Jun 07, 2024 39.71 39.85 39.56 39.58 1,224,186 -0.47(-1.18%)
Jun 06, 2024 39.95 40.06 39.89 40.06 534,185 +0.17(+0.42%)
Jun 05, 2024 39.79 39.90 39.56 39.89 708,821 +0.42(+1.07%)
Jun 04, 2024 39.42 39.50 39.27 39.47 737,514 +0.01(+0.02%)
Jun 03, 2024 39.49 39.58 39.28 39.46 702,194 +0.12(+0.30%)
May 31, 2024 39.28 39.37 39.01 39.34 576,788 +0.32(+0.83%)
May 30, 2024 38.92 39.09 38.90 39.01 592,832 +0.32(+0.81%)
May 29, 2024 38.85 38.90 38.69 38.70 918,656 -0.63(-1.60%)
May 28, 2024 39.51 39.51 39.19 39.33 563,808 -0.09(-0.22%)
May 24, 2024 39.27 39.47 39.23 39.42 511,261 +0.31(+0.81%)
May 23, 2024 39.65 39.65 39.01 39.10 1,012,943 -0.12(-0.30%)
May 22, 2024 39.38 39.38 39.10 39.22 1,041,036 -0.35(-0.90%)
May 21, 2024 39.48 39.61 39.48 39.57 424,204 -0.08(-0.20%)
May 20, 2024 39.62 39.77 39.62 39.65 873,071 +0.06(+0.15%)
May 17, 2024 39.44 39.61 39.41 39.59 526,077 +0.10(+0.25%)
May 16, 2024 39.58 39.62 39.48 39.49 760,875 -0.04(-0.10%)
May 15, 2024 39.31 39.54 39.19 39.53 849,140 +0.39(+1.01%)
May 14, 2024 39.05 39.15 38.97 39.14 513,390 +0.20(+0.51%)
May 13, 2024 39.01 39.06 38.91 38.94 450,811 -0.07(-0.18%)
May 10, 2024 39.09 39.11 38.96 39.01 507,085 +0.12(+0.30%)
May 09, 2024 38.60 38.89 38.60 38.89 644,701 +0.35(+0.92%)
May 08, 2024 38.41 38.58 38.41 38.54 774,103 +0.02(+0.05%)
May 07, 2024 38.56 38.63 38.46 38.52 586,885 +0.15(+0.38%)
May 06, 2024 38.24 38.40 38.23 38.37 1,672,706 +0.30(+0.78%)
May 03, 2024 38.15 38.19 37.84 38.08 693,856 +0.43(+1.15%)
May 02, 2024 37.54 37.72 37.33 37.64 921,842 +0.48(+1.30%)
May 01, 2024 37.30 37.64 37.06 37.16 1,737,144 -0.14(-0.37%)
Apr 30, 2024 37.68 37.81 37.29 37.30 706,501 -0.59(-1.56%)
Apr 29, 2024 37.84 37.95 37.77 37.89 584,291 +0.10(+0.26%)
Apr 26, 2024 37.65 37.87 37.65 37.79 940,363 +0.27(+0.71%)
Apr 25, 2024 37.11 37.60 37.06 37.53 1,761,489 -0.18(-0.47%)
Apr 24, 2024 37.90 37.92 37.55 37.70 1,259,382 -0.16(-0.42%)
Apr 23, 2024 37.58 37.91 37.54 37.86 884,463 +0.44(+1.18%)
Apr 22, 2024 37.22 37.56 37.15 37.42 1,044,356 +0.38(+1.04%)
Apr 19, 2024 37.11 37.27 36.93 37.03 2,133,702 -0.09(-0.24%)
Apr 18, 2024 37.26 37.37 37.05 37.12 1,655,139 -0.19(-0.50%)
Apr 17, 2024 37.57 37.57 37.12 37.31 3,843,802 -0.04(-0.11%)
Apr 16, 2024 37.35 37.51 37.17 37.35 1,712,501 -0.28(-0.73%)
Apr 15, 2024 38.19 38.21 37.55 37.62 1,458,541 -0.09(-0.23%)
Apr 12, 2024 37.98 38.11 37.64 37.71 1,132,613 -0.65(-1.69%)
Apr 11, 2024 38.40 38.41 37.93 38.36 1,512,217 +0.15(+0.39%)
Apr 10, 2024 38.09 38.34 38.02 38.22 2,136,080 -0.45(-1.17%)
Apr 09, 2024 38.79 38.86 38.42 38.67 2,798,740 +0.02(+0.05%)
Apr 08, 2024 38.66 38.71 38.57 38.65 1,265,455 +0.19(+0.49%)
Apr 05, 2024 38.29 38.57 38.24 38.46 1,751,713 +0.10(+0.26%)
Apr 04, 2024 38.98 38.98 38.31 38.36 948,456 -0.39(-1.02%)
Apr 03, 2024 38.47 38.84 38.47 38.76 1,306,578 +0.14(+0.36%)
Apr 02, 2024 38.56 38.62 38.48 38.62 1,418,960 -0.34(-0.88%)
Apr 01, 2024 39.00 39.16 38.90 38.96 1,005,605 -0.08(-0.20%)
Mar 28, 2024 38.97 39.06 39.06 39.04 1,254,105 -0.07(-0.18%)
Mar 27, 2024 38.93 39.12 38.91 39.11 1,001,793 +0.26(+0.66%)
Mar 26, 2024 39.02 39.04 38.85 38.86 1,083,904 +0.02(+0.05%)
Mar 25, 2024 38.80 38.99 38.79 38.84 769,202 -0.07(-0.18%)
Mar 22, 2024 38.98 39.00 38.86 38.90 857,686 -0.20(-0.50%)
Mar 21, 2024 39.20 39.27 39.10 39.10 916,495 -0.09(-0.23%)
Mar 20, 2024 38.77 39.20 38.71 39.19 1,101,434 +0.46(+1.19%)
Mar 19, 2024 38.71 38.88 38.60 38.73 926,771 +0.02(+0.05%)
Mar 18, 2024 38.85 38.88 38.70 38.71 1,522,949 -0.11(-0.28%)
Mar 15, 2024 38.89 38.93 38.70 38.82 1,497,502 -0.11(-0.28%)
Mar 14, 2024 39.22 39.22 38.76 38.92 1,096,298 -0.28(-0.70%)
Mar 13, 2024 39.21 39.27 39.14 39.20 1,007,349 +0.04(+0.10%)
Mar 12, 2024 38.87 39.17 38.68 39.16 871,552 +0.35(+0.91%)
Mar 11, 2024 38.80 38.83 38.63 38.81 1,176,538 -0.14(-0.35%)
Mar 08, 2024 39.34 39.35 38.89 38.94 1,328,003 -0.30(-0.75%)
Mar 07, 2024 39.03 39.30 38.97 39.24 1,009,126 +0.60(+1.55%)
Mar 06, 2024 38.61 38.76 38.51 38.64 843,525 +0.44(+1.16%)
Mar 05, 2024 38.35 38.45 38.07 38.20 773,300 -0.23(-0.59%)
Mar 04, 2024 38.33 38.49 38.31 38.42 1,296,349 -0.07(-0.18%)
Mar 01, 2024 38.19 38.50 38.03 38.49 3,174,276 +0.42(+1.11%)
Feb 29, 2024 38.13 38.20 37.88 38.07 761,536 +0.11(+0.29%)
Feb 28, 2024 37.97 38.02 37.90 37.96 906,436 -0.25(-0.64%)
Feb 27, 2024 38.14 38.23 38.10 38.21 1,233,927 +0.00(+0.00%)
Feb 26, 2024 38.27 38.27 38.13 38.21 3,759,171 -0.08(-0.21%)
Feb 23, 2024 38.31 38.36 38.21 38.28 1,032,343 +0.01(+0.03%)
Feb 22, 2024 38.12 38.30 38.07 38.27 853,087 +0.47(+1.25%)
Feb 21, 2024 37.66 37.82 37.62 37.80 807,906 +0.08(+0.21%)
Feb 20, 2024 37.86 37.88 37.62 37.72 917,948 +0.02(+0.05%)
Feb 16, 2024 37.65 37.89 37.60 37.70 941,169 +0.07(+0.18%)
Feb 15, 2024 37.37 37.64 37.37 37.63 1,370,167 +0.52(+1.41%)
Feb 14, 2024 36.87 37.11 36.81 37.11 1,111,623 +0.56(+1.54%)
Feb 13, 2024 36.71 36.76 36.42 36.55 990,016 -0.62(-1.67%)
Feb 12, 2024 37.12 37.30 37.12 37.17 3,859,920 +0.01(+0.03%)
Feb 09, 2024 37.01 37.20 36.93 37.16 1,399,173 +0.22(+0.59%)
Feb 08, 2024 36.97 36.97 36.84 36.95 985,425 -0.04(-0.11%)
Feb 07, 2024 36.96 37.03 36.90 36.98 705,653 -0.02(-0.05%)
Feb 06, 2024 36.75 37.01 36.73 37.00 917,330 +0.27(+0.72%)
Feb 05, 2024 36.69 36.80 36.50 36.74 984,651 -0.22(-0.59%)
Feb 02, 2024 36.95 36.97 36.78 36.96 1,289,689 -0.31(-0.82%)
Feb 01, 2024 36.95 37.28 36.90 37.26 1,215,146 +0.43(+1.18%)
Jan 31, 2024 37.15 37.26 36.75 36.83 1,361,203 -0.18(-0.48%)
Jan 30, 2024 36.99 37.03 36.83 37.00 694,470 -0.04(-0.11%)
Jan 29, 2024 36.77 37.06 36.74 37.04 1,767,684 +0.22(+0.59%)
Jan 26, 2024 36.84 36.90 36.78 36.83 816,532 +0.25(+0.67%)
Jan 25, 2024 36.52 36.58 36.36 36.58 1,285,243 +0.18(+0.49%)
Jan 24, 2024 36.53 36.65 36.38 36.40 1,179,132 +0.35(+0.98%)
Jan 23, 2024 35.93 36.07 35.87 36.05 797,404 -0.06(-0.16%)
Jan 22, 2024 36.12 36.22 36.04 36.11 906,599 +0.07(+0.19%)
Jan 19, 2024 35.85 36.05 35.72 36.04 919,737 +0.12(+0.33%)
Jan 18, 2024 35.71 35.92 35.65 35.92 1,196,142 +0.34(+0.97%)
Jan 17, 2024 35.48 35.59 35.31 35.58 883,812 -0.33(-0.93%)
Jan 16, 2024 36.06 36.11 35.83 35.91 905,283 -0.58(-1.59%)
Jan 12, 2024 36.60 36.68 36.43 36.49 761,023 +0.14(+0.38%)
Jan 11, 2024 36.42 36.49 36.02 36.35 700,880 -0.05(-0.14%)
Jan 10, 2024 36.28 36.45 36.27 36.40 783,340 +0.20(+0.54%)
Jan 09, 2024 36.19 36.29 36.13 36.21 991,502 -0.32(-0.86%)
Jan 08, 2024 36.18 36.52 36.17 36.52 876,985 +0.36(+1.01%)
Jan 05, 2024 36.10 36.47 36.07 36.16 980,394 -0.11(-0.30%)
Jan 04, 2024 36.12 36.40 36.12 36.27 746,095 +0.05(+0.14%)
Jan 03, 2024 36.08 36.30 36.00 36.22 989,286 -0.24(-0.65%)
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.