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 (%)
Apr 29, 2022	32.83	33.01	32.28	32.32	1,175,978	-0.42(-1.27%)
Apr 28, 2022	32.41	32.81	32.19	32.74	1,437,162	+0.45(+1.38%)
Apr 27, 2022	32.25	32.52	32.06	32.29	3,335,728	+0.21(+0.65%)
Apr 26, 2022	32.75	32.76	32.07	32.08	2,287,153	-0.97(-2.93%)
Apr 25, 2022	32.84	33.11	32.58	33.05	1,331,577	-0.20(-0.60%)
Apr 22, 2022	33.78	33.78	33.21	33.25	967,210	-0.54(-1.60%)
Apr 21, 2022	34.51	34.53	33.71	33.79	1,760,666	-0.51(-1.49%)
Apr 20, 2022	34.32	34.38	34.18	34.30	920,669	+0.18(+0.53%)
Apr 19, 2022	33.79	34.12	33.74	34.12	892,904	+0.07(+0.19%)
Apr 18, 2022	34.07	34.30	33.99	34.05	1,044,872	-0.22(-0.64%)
Apr 14, 2022	34.47	34.52	34.23	34.27	1,148,442	-0.16(-0.47%)
Apr 13, 2022	34.06	34.45	34.06	34.43	1,368,635	+0.34(+1.00%)
Apr 12, 2022	34.37	34.46	34.02	34.09	1,215,895	-0.13(-0.39%)
Apr 11, 2022	34.46	34.51	34.20	34.22	902,436	-0.46(-1.34%)
Apr 08, 2022	34.60	34.84	34.52	34.69	1,220,884	-0.02(-0.05%)
Apr 07, 2022	34.64	34.80	34.40	34.71	1,223,676	+0.09(+0.27%)
Apr 06, 2022	34.62	34.81	34.44	34.61	1,226,148	-0.45(-1.30%)
Apr 05, 2022	35.33	35.45	34.95	35.07	1,666,470	-0.33(-0.94%)
Apr 04, 2022	35.19	35.42	35.17	35.40	2,078,893	+0.15(+0.43%)

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.