Indicators

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

165.54 -0.03 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	58.12	59.28	58.08	59.22	380,282	+1.39(+2.41%)
Jan 28, 2016	58.06	58.08	57.32	57.83	351,594	+0.20(+0.35%)
Jan 27, 2016	58.11	58.56	57.31	57.63	802,342	-0.73(-1.25%)
Jan 26, 2016	57.72	58.42	57.69	58.36	320,159	+0.86(+1.49%)
Jan 25, 2016	58.24	58.31	57.50	57.50	237,869	-0.89(-1.53%)
Jan 22, 2016	58.00	58.44	57.85	58.40	728,608	+1.24(+2.17%)
Jan 21, 2016	57.02	57.68	56.59	57.16	1,467,018	+0.25(+0.44%)
Jan 20, 2016	56.77	57.42	55.64	56.91	892,024	-0.71(-1.23%)
Jan 19, 2016	58.28	58.28	57.15	57.62	639,554	+0.07(+0.12%)
Jan 15, 2016	56.85	57.55	57.55	57.55	686,047	-1.15(-1.97%)
Jan 14, 2016	58.05	59.19	57.54	58.71	323,833	+0.87(+1.50%)
Jan 13, 2016	59.40	59.49	57.77	57.84	221,247	-1.34(-2.27%)
Jan 12, 2016	59.10	59.33	58.43	59.18	356,412	+0.60(+1.02%)
Jan 11, 2016	58.82	58.87	57.91	58.58	287,216	+0.09(+0.15%)
Jan 08, 2016	59.52	59.64	58.42	58.49	563,016	-0.67(-1.14%)
Jan 07, 2016	59.48	60.09	59.04	59.17	172,585	-1.44(-2.38%)
Jan 06, 2016	60.60	60.91	60.29	60.61	187,320	-0.73(-1.19%)
Jan 05, 2016	61.33	61.48	60.91	61.34	564,952	+0.16(+0.27%)

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.