Skip to main content

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

40.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.81 22.84 22.80 22.81 15,506 -0.02(-0.08%)
Apr 27, 2017 22.79 22.84 22.78 22.83 16,925 +0.06(+0.26%)
Apr 26, 2017 22.82 22.82 22.77 22.77 7,969 -0.03(-0.15%)
Apr 25, 2017 22.81 22.85 22.76 22.80 38,344 +0.08(+0.33%)
Apr 24, 2017 22.79 22.81 22.65 22.73 64,966 +0.50(+2.24%)
Apr 21, 2017 22.32 22.32 22.23 22.23 242,295 -0.16(-0.72%)
Apr 20, 2017 22.38 22.41 22.36 22.39 44,482 +0.19(+0.84%)
Apr 19, 2017 22.25 22.25 22.20 22.20 11,562 -0.10(-0.45%)
Apr 18, 2017 22.29 22.31 22.21 22.31 2,731 -0.06(-0.26%)
Apr 17, 2017 22.47 22.47 22.36 22.36 2,792 -0.03(-0.15%)
Apr 13, 2017 22.40 22.40 22.40 22.40 2,544 +0.02(+0.08%)
Apr 12, 2017 22.36 22.38 22.28 22.38 7,581 +0.03(+0.16%)
Apr 11, 2017 22.30 22.35 22.30 22.35 1,381 +0.08(+0.38%)
Apr 10, 2017 22.21 22.30 22.21 22.26 13,710 +0.03(+0.13%)
Apr 06, 2017 22.23 81 -0.03(-0.13%)
Apr 05, 2017 22.39 22.39 22.25 22.26 2,410 -0.04(-0.19%)
Apr 04, 2017 22.22 22.31 22.22 22.31 1,617 +0.11(+0.50%)
Apr 03, 2017 22.30 22.30 22.20 22.20 1,497 -0.13(-0.59%)
Mar 31, 2017 22.30 22.33 22.30 22.33 500 +0.00(+0.02%)
Mar 30, 2017 22.36 22.36 22.32 22.32 954 -0.07(-0.30%)
Mar 28, 2017 22.39 133 +0.06(+0.28%)
Mar 27, 2017 22.25 22.33 22.25 22.33 1,596 +0.10(+0.44%)
Mar 24, 2017 22.28 22.28 22.23 22.23 13,491 +0.03(+0.14%)
Mar 23, 2017 22.08 22.25 22.08 22.20 6,819 +0.13(+0.60%)
Mar 22, 2017 22.06 22.11 22.03 22.06 6,916 -0.01(-0.06%)
Mar 21, 2017 22.31 22.31 22.08 22.08 4,766 -0.09(-0.41%)
Mar 20, 2017 22.22 22.22 22.14 22.17 15,157 -0.02(-0.08%)
Mar 17, 2017 22.18 22.20 22.18 22.19 1,063 +0.07(+0.31%)
Mar 16, 2017 22.31 22.31 22.12 22.12 1,780 +0.10(+0.47%)
Mar 15, 2017 21.78 22.02 21.78 22.02 4,646 +0.29(+1.36%)
Mar 14, 2017 21.74 21.74 21.72 21.72 1,758 -0.13(-0.58%)
Mar 13, 2017 21.85 21.85 21.85 21.85 915 +0.04(+0.19%)
Mar 10, 2017 21.75 21.81 21.75 21.81 7,002 +0.23(+1.06%)
Mar 09, 2017 21.61 21.62 21.58 21.58 6,939 +0.03(+0.12%)
Mar 08, 2017 21.60 21.61 21.55 21.55 6,396 -0.06(-0.27%)
Mar 07, 2017 21.60 21.65 21.58 21.61 3,626 -0.07(-0.31%)
Mar 06, 2017 21.68 21.71 21.65 21.68 4,446 +0.02(+0.08%)
Mar 03, 2017 21.67 21.69 21.64 21.66 6,732 +0.03(+0.12%)
Mar 02, 2017 21.68 21.69 21.64 21.64 3,861 -0.14(-0.62%)
Mar 01, 2017 21.64 21.77 21.64 21.77 7,185 +0.24(+1.09%)
Feb 28, 2017 21.58 21.63 21.50 21.54 9,263 +0.00(+0.00%)
Feb 27, 2017 21.56 21.61 21.49 21.54 19,739 -0.05(-0.21%)
Feb 24, 2017 21.56 21.60 21.56 21.58 3,769 -0.16(-0.73%)
Feb 23, 2017 21.78 21.78 21.72 21.74 3,061 +0.10(+0.48%)
Feb 22, 2017 21.62 21.64 21.60 21.64 3,194 -0.02(-0.08%)
Feb 21, 2017 21.60 21.65 21.60 21.65 2,957 +0.01(+0.04%)
Feb 17, 2017 21.65 21.65 21.65 0 +0.04(+0.20%)
Feb 16, 2017 21.59 21.60 21.57 21.60 4,259 +0.08(+0.35%)
Feb 15, 2017 21.44 21.53 21.44 21.53 2,089 +0.04(+0.20%)
Feb 14, 2017 21.49 21.49 21.40 21.49 12,847 -0.06(-0.27%)
Feb 13, 2017 21.66 21.66 21.52 21.54 4,406 +0.06(+0.28%)
Feb 10, 2017 21.40 21.50 21.40 21.49 4,297 +0.09(+0.43%)
Feb 09, 2017 21.40 21.42 21.37 21.39 5,836 +0.06(+0.28%)
Feb 08, 2017 21.27 21.33 21.27 21.33 1,928 +0.09(+0.42%)
Feb 07, 2017 21.22 21.24 21.22 21.24 2,602 +0.05(+0.22%)
Feb 06, 2017 21.21 21.21 21.18 21.20 1,676 -0.16(-0.75%)
Feb 03, 2017 21.37 21.37 21.36 21.36 2,768 +0.14(+0.64%)
Feb 02, 2017 21.32 21.32 21.21 21.22 8,051 -0.19(-0.87%)
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.