Indicators

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

40.53 -0.51 (-1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.97	39.06	39.06	39.04	1,254,101	-0.07(-0.18%)
Mar 27, 2024	38.93	39.12	38.91	39.11	1,001,789	+0.26(+0.66%)
Mar 26, 2024	39.02	39.04	38.85	38.86	1,083,900	+0.02(+0.05%)
Mar 25, 2024	38.80	38.99	38.79	38.84	769,200	-0.07(-0.18%)
Mar 22, 2024	38.98	39.00	38.87	38.90	857,683	-0.20(-0.50%)
Mar 21, 2024	39.20	39.27	39.10	39.10	916,492	-0.09(-0.23%)
Mar 20, 2024	38.77	39.20	38.71	39.19	1,101,430	+0.46(+1.19%)
Mar 19, 2024	38.71	38.88	38.60	38.73	926,768	+0.02(+0.05%)
Mar 18, 2024	38.85	38.88	38.70	38.71	1,522,944	-0.11(-0.28%)
Mar 15, 2024	38.89	38.93	38.70	38.82	1,497,497	-0.11(-0.28%)
Mar 14, 2024	39.22	39.22	38.76	38.92	1,096,294	-0.28(-0.70%)
Mar 13, 2024	39.21	39.27	39.14	39.20	1,007,346	+0.04(+0.10%)
Mar 12, 2024	38.88	39.17	38.68	39.16	871,549	+0.35(+0.91%)
Mar 11, 2024	38.80	38.83	38.63	38.81	1,176,534	-0.14(-0.35%)
Mar 08, 2024	39.34	39.35	38.89	38.94	1,327,999	-0.30(-0.75%)
Mar 07, 2024	39.03	39.30	38.97	39.24	1,009,122	+0.60(+1.55%)
Mar 06, 2024	38.61	38.76	38.51	38.64	843,522	+0.44(+1.16%)
Mar 05, 2024	38.35	38.45	38.07	38.20	773,298	-0.23(-0.59%)
Mar 04, 2024	38.33	38.49	38.31	38.42	1,296,345	-0.07(-0.18%)

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.