Indicators

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

39.63 +0.12 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	39.59	39.68	39.67	39.66	1,234,570	-0.07(-0.18%)
Mar 27, 2024	39.55	39.73	39.53	39.73	986,188	+0.26(+0.66%)
Mar 26, 2024	39.64	39.66	39.46	39.47	1,067,020	+0.02(+0.05%)
Mar 25, 2024	39.41	39.60	39.41	39.45	757,221	-0.07(-0.18%)
Mar 22, 2024	39.60	39.62	39.48	39.52	844,326	-0.20(-0.50%)
Mar 21, 2024	39.82	39.89	39.72	39.72	902,219	-0.09(-0.23%)
Mar 20, 2024	39.38	39.83	39.32	39.81	1,084,277	+0.47(+1.19%)
Mar 19, 2024	39.32	39.50	39.21	39.34	912,335	+0.02(+0.05%)
Mar 18, 2024	39.46	39.50	39.31	39.32	1,499,226	-0.11(-0.28%)
Mar 15, 2024	39.51	39.55	39.31	39.43	1,474,176	-0.11(-0.28%)
Mar 14, 2024	39.84	39.84	39.37	39.54	1,079,221	-0.28(-0.70%)
Mar 13, 2024	39.83	39.89	39.76	39.82	991,658	+0.04(+0.10%)
Mar 12, 2024	39.49	39.78	39.30	39.78	857,976	+0.36(+0.91%)
Mar 11, 2024	39.41	39.44	39.24	39.42	1,158,211	-0.14(-0.35%)
Mar 08, 2024	39.96	39.97	39.51	39.56	1,307,317	-0.30(-0.75%)
Mar 07, 2024	39.65	39.92	39.59	39.86	993,407	+0.61(+1.55%)
Mar 06, 2024	39.22	39.38	39.12	39.25	830,386	+0.45(+1.16%)
Mar 05, 2024	38.96	39.05	38.67	38.80	761,255	-0.23(-0.59%)
Mar 04, 2024	38.94	39.10	38.92	39.03	1,276,156	-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.