Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

161.76 -0.10 (-0.06%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.60 52.83 52.55 52.72 9,918 +0.50(+0.95%)
Mar 28, 2014 52.43 52.60 52.13 52.23 19,642 +0.13(+0.25%)
Mar 27, 2014 52.10 52.19 51.84 52.09 16,026 -0.18(-0.34%)
Mar 26, 2014 53.16 53.16 52.27 52.27 47,271 -0.44(-0.83%)
Mar 25, 2014 53.14 53.14 52.37 52.71 25,863 +0.18(+0.34%)
Mar 24, 2014 52.89 52.89 52.14 52.53 26,786 -0.10(-0.19%)
Mar 21, 2014 53.15 53.26 52.54 52.64 227,911 -0.28(-0.53%)
Mar 20, 2014 52.63 53.05 52.63 52.91 12,879 +0.07(+0.12%)
Mar 19, 2014 53.41 53.41 52.53 52.85 56,304 -0.38(-0.72%)
Mar 18, 2014 53.01 53.26 52.88 53.23 13,431 +0.47(+0.88%)
Mar 17, 2014 52.34 52.86 52.34 52.77 26,737 +0.54(+1.04%)
Mar 14, 2014 52.17 52.50 52.17 52.22 19,556 -0.16(-0.30%)
Mar 13, 2014 53.19 53.19 52.22 52.38 33,009 -0.70(-1.32%)
Mar 12, 2014 53.14 53.14 52.67 53.08 24,803 +0.02(+0.03%)
Mar 11, 2014 53.39 53.41 52.96 53.06 5,664 -0.13(-0.24%)
Mar 10, 2014 53.10 53.19 52.92 53.19 15,527 +0.09(+0.17%)
Mar 07, 2014 53.57 53.57 53.00 53.10 13,204 -0.15(-0.28%)
Mar 06, 2014 53.47 53.47 53.16 53.25 29,575 +0.04(+0.07%)
Mar 05, 2014 53.47 53.47 53.16 53.21 29,122 -0.14(-0.26%)
Mar 04, 2014 53.23 53.40 53.14 53.35 30,278 +0.88(+1.68%)
Mar 03, 2014 52.89 52.89 52.17 52.47 88,649 -0.50(-0.95%)
Feb 28, 2014 52.72 53.22 52.65 52.97 65,388 +0.07(+0.12%)
Feb 27, 2014 52.93 52.96 52.59 52.91 15,009 +0.14(+0.27%)
Feb 26, 2014 52.88 52.97 52.57 52.77 36,989 +0.18(+0.34%)
Feb 25, 2014 52.50 52.79 52.50 52.59 20,115 -0.06(-0.12%)
Feb 24, 2014 52.82 52.88 52.36 52.65 67,436 +0.29(+0.55%)
Feb 21, 2014 52.59 52.67 52.36 52.36 22,651 -0.11(-0.21%)
Feb 20, 2014 52.04 52.48 51.98 52.48 36,809 +0.39(+0.75%)
Feb 19, 2014 52.43 52.59 52.07 52.08 58,005 -0.38(-0.73%)
Feb 18, 2014 52.42 52.48 52.22 52.47 38,544 +0.19(+0.36%)
Feb 14, 2014 52.17 52.28 52.28 52.28 36,672 +0.22(+0.43%)
Feb 13, 2014 51.55 52.11 51.50 52.06 24,546 +0.34(+0.65%)
Feb 12, 2014 51.73 51.88 51.63 51.72 26,633 +0.11(+0.22%)
Feb 11, 2014 51.17 51.65 51.11 51.61 34,241 +0.55(+1.08%)
Feb 10, 2014 51.10 51.10 50.81 51.06 38,736 +0.11(+0.22%)
Feb 07, 2014 50.51 50.95 50.33 50.95 22,227 +0.78(+1.56%)
Feb 06, 2014 49.71 50.16 49.71 50.16 12,590 +0.61(+1.22%)
Feb 05, 2014 49.69 49.69 49.18 49.56 75,045 -0.14(-0.28%)
Feb 04, 2014 49.42 49.76 49.42 49.70 392,564 +0.38(+0.78%)
Feb 03, 2014 50.63 50.63 49.25 49.32 56,056 -1.18(-2.35%)
Jan 31, 2014 50.17 50.75 50.17 50.50 47,117 -0.23(-0.46%)
Jan 30, 2014 50.84 50.85 50.48 50.73 25,877 +0.37(+0.74%)
Jan 29, 2014 50.62 50.67 50.15 50.36 35,501 -0.44(-0.86%)
Jan 28, 2014 50.86 50.86 50.56 50.80 39,766 +0.09(+0.18%)
Jan 27, 2014 51.12 51.24 50.38 50.70 70,821 -0.41(-0.80%)
Jan 24, 2014 51.82 51.86 51.12 51.12 381,115 -1.08(-2.07%)
Jan 23, 2014 52.48 52.48 51.91 52.20 29,016 -0.39(-0.74%)
Jan 22, 2014 52.64 52.64 52.43 52.59 27,635 -0.13(-0.25%)
Jan 21, 2014 53.04 53.04 52.34 52.72 29,258 +0.21(+0.39%)
Jan 17, 2014 52.76 52.51 52.51 52.51 26,914 -0.14(-0.27%)
Jan 16, 2014 52.66 52.66 52.45 52.65 18,631 +0.03(+0.05%)
Jan 15, 2014 52.36 52.71 52.47 52.63 42,289 +0.26(+0.50%)
Jan 14, 2014 52.03 52.38 51.99 52.36 21,197 +0.60(+1.15%)
Jan 13, 2014 52.54 52.56 51.67 51.77 43,275 -0.73(-1.39%)
Jan 10, 2014 52.36 52.60 52.26 52.50 18,284 +0.11(+0.21%)
Jan 09, 2014 52.57 52.59 52.15 52.38 77,882 -0.03(-0.05%)
Jan 08, 2014 52.58 52.58 52.22 52.41 76,387 -0.02(-0.04%)
Jan 07, 2014 52.33 52.47 52.24 52.43 92,341 +0.42(+0.81%)
Jan 06, 2014 52.21 52.21 51.88 52.01 67,782 -0.21(-0.39%)
Jan 03, 2014 52.76 52.76 52.13 52.22 81,581 -0.10(-0.20%)
Jan 02, 2014 52.65 52.93 52.17 52.32 84,212 -0.39(-0.74%)
Dec 31, 2013 52.76 52.71 52.71 52.71 59,190 +0.21(+0.39%)
Dec 30, 2013 52.65 52.65 52.40 52.50 59,822 +0.00(+0.00%)
Dec 27, 2013 52.77 52.77 52.45 52.50 80,920 -0.08(-0.16%)
Dec 26, 2013 52.19 52.59 52.19 52.59 233,308 +0.34(+0.64%)
Dec 24, 2013 52.30 52.30 52.15 52.25 31,649 +0.10(+0.20%)
Dec 23, 2013 52.23 52.63 51.98 52.15 113,862 +0.28(+0.55%)
Dec 20, 2013 51.59 51.95 51.59 51.87 39,572 +0.34(+0.67%)
Dec 19, 2013 51.48 51.57 51.34 51.52 203,262 +0.09(+0.17%)
Dec 18, 2013 50.89 51.48 50.47 51.44 325,710 +0.72(+1.42%)
Dec 17, 2013 51.20 51.20 50.63 50.71 69,138 -0.20(-0.38%)
Dec 16, 2013 50.98 51.06 50.80 50.91 135,621 +0.33(+0.66%)
Dec 13, 2013 50.69 50.69 50.42 50.57 11,519 -0.12(-0.23%)
Dec 12, 2013 50.86 50.86 50.58 50.69 20,411 -0.12(-0.23%)
Dec 11, 2013 51.40 51.40 50.81 50.81 21,745 -0.48(-0.94%)
Dec 10, 2013 51.59 51.59 51.23 51.29 40,071 -0.24(-0.47%)
Dec 09, 2013 51.78 51.78 51.45 51.53 28,200 +0.16(+0.31%)
Dec 06, 2013 51.27 51.48 51.17 51.37 33,022 +0.38(+0.75%)
Dec 05, 2013 51.17 51.17 50.93 50.99 170,121 -0.13(-0.25%)
Dec 04, 2013 51.32 51.32 50.76 51.12 73,086 -0.05(-0.09%)
Dec 03, 2013 51.22 51.26 51.00 51.17 35,425 -0.12(-0.24%)
Dec 02, 2013 51.81 51.81 51.29 51.29 12,284 -0.24(-0.47%)
Nov 29, 2013 51.62 51.65 51.53 51.53 6,401 +0.08(+0.15%)
Nov 27, 2013 51.60 51.60 51.35 51.45 10,647 +0.15(+0.30%)
Nov 26, 2013 51.38 51.38 51.13 51.30 13,389 +0.18(+0.35%)
Nov 25, 2013 51.56 51.56 51.12 51.12 34,522 -0.06(-0.11%)
Nov 22, 2013 50.99 51.18 50.98 51.18 63,695 +0.18(+0.35%)
Nov 21, 2013 51.06 51.06 50.73 51.00 51,531 +0.44(+0.86%)
Nov 20, 2013 50.77 50.84 50.43 50.56 33,894 -0.18(-0.35%)
Nov 19, 2013 50.84 50.89 50.65 50.74 29,078 +0.07(+0.13%)
Nov 18, 2013 51.03 51.08 50.66 50.68 34,651 -0.31(-0.60%)
Nov 15, 2013 51.08 51.08 50.72 50.98 35,134 +0.23(+0.46%)
Nov 14, 2013 50.59 50.75 50.59 50.75 22,853 +0.77(+1.54%)
Nov 12, 2013 50.08 50.08 49.78 49.98 54,571 +0.03(+0.06%)
Nov 11, 2013 50.02 50.02 49.83 49.95 46,764 +0.17(+0.34%)
Nov 08, 2013 49.54 49.78 49.50 49.78 32,886 +0.43(+0.87%)
Nov 07, 2013 50.07 50.07 49.27 49.36 15,397 -0.64(-1.28%)
Nov 06, 2013 50.28 50.28 49.79 50.00 52,937 +0.25(+0.50%)
Nov 05, 2013 49.75 49.82 49.43 49.75 58,442 -0.01(-0.02%)
Nov 04, 2013 50.12 50.12 49.55 49.76 48,663 +0.22(+0.44%)
Nov 01, 2013 50.02 50.02 49.28 49.54 15,809 +0.04(+0.08%)
Oct 31, 2013 49.42 49.72 49.42 49.50 29,934 -0.18(-0.36%)
Oct 30, 2013 50.19 50.19 49.51 49.67 52,425 -0.10(-0.21%)
Oct 29, 2013 49.77 49.77 49.49 49.77 39,132 +0.32(+0.64%)
Oct 28, 2013 49.73 49.73 49.33 49.46 59,468 +0.23(+0.47%)
Oct 25, 2013 49.40 49.40 49.17 49.23 46,157 +0.12(+0.25%)
Oct 24, 2013 49.30 49.30 48.97 49.10 137,567 +0.14(+0.28%)
Oct 23, 2013 49.02 49.02 48.79 48.97 40,445 -0.06(-0.11%)
Oct 22, 2013 49.31 49.31 48.86 49.02 75,187 +0.19(+0.38%)
Oct 21, 2013 49.06 49.06 48.71 48.84 49,966 +0.09(+0.19%)
Oct 18, 2013 48.83 48.83 48.45 48.74 42,195 +0.46(+0.96%)
Oct 17, 2013 48.36 48.36 47.79 48.28 49,013 +0.19(+0.39%)
Oct 16, 2013 48.16 48.16 47.78 48.09 48,772 +0.62(+1.31%)
Oct 15, 2013 48.12 48.12 47.40 47.47 36,299 -0.30(-0.62%)
Oct 14, 2013 47.73 47.83 47.26 47.77 98,196 +0.36(+0.76%)
Oct 11, 2013 47.25 47.47 47.25 47.40 27,738 +0.41(+0.87%)
Oct 10, 2013 47.13 47.13 46.84 47.00 21,786 +0.67(+1.44%)
Oct 09, 2013 46.86 46.86 46.01 46.33 9,266 +0.04(+0.08%)
Oct 08, 2013 46.70 46.90 46.29 46.29 27,891 -0.73(-1.54%)
Oct 07, 2013 47.36 47.36 46.99 47.01 31,692 -0.36(-0.77%)
Oct 04, 2013 47.57 47.57 47.07 47.38 11,529 +0.21(+0.45%)
Oct 03, 2013 47.91 47.91 46.89 47.16 44,815 -0.34(-0.72%)
Oct 02, 2013 47.37 47.54 47.30 47.50 1,882 +0.07(+0.15%)
Oct 01, 2013 47.50 47.57 47.32 47.43 3,899 -0.06(-0.13%)
Sep 27, 2013 47.97 47.97 47.43 47.50 39,684 -0.21(-0.45%)
Sep 26, 2013 47.79 47.79 47.57 47.71 15,363 +0.27(+0.57%)
Sep 25, 2013 47.59 47.64 47.42 47.44 4,874 -0.20(-0.41%)
Sep 24, 2013 47.68 47.87 47.64 47.64 1,048 -0.15(-0.31%)
Sep 23, 2013 47.51 47.90 47.51 47.78 7,664 -0.26(-0.54%)
Sep 20, 2013 48.41 48.41 47.90 48.04 9,034 -0.19(-0.40%)
Sep 19, 2013 48.45 48.45 48.17 48.24 6,476 +0.06(+0.13%)
Sep 18, 2013 47.80 48.22 47.80 48.17 12,712 +0.63(+1.33%)
Sep 17, 2013 47.51 47.54 47.48 47.54 1,835 +0.26(+0.55%)
Sep 16, 2013 47.21 47.48 47.28 47.28 1,340 +0.07(+0.16%)
Sep 13, 2013 47.36 47.36 47.13 47.21 4,317 +0.12(+0.26%)
Sep 12, 2013 49.41 49.41 47.00 47.09 2,840 +0.06(+0.12%)
Sep 11, 2013 46.78 47.03 46.78 47.03 940 +0.17(+0.36%)
Sep 10, 2013 47.29 47.29 46.84 46.87 4,463 +0.27(+0.58%)
Sep 09, 2013 46.34 46.64 46.34 46.60 2,455 +0.26(+0.56%)
Sep 06, 2013 45.91 46.36 45.91 46.34 44,257 +0.23(+0.50%)
Sep 05, 2013 46.13 46.18 46.11 46.11 2,035 +0.06(+0.12%)
Sep 04, 2013 45.76 46.12 45.76 46.05 28,117 +0.39(+0.85%)
Sep 03, 2013 45.90 45.90 45.55 45.66 28,358 +0.19(+0.43%)
Aug 30, 2013 45.85 45.85 45.40 45.47 21,817 -0.29(-0.63%)
Aug 29, 2013 45.83 45.87 45.73 45.76 8,965 +0.11(+0.24%)
Aug 28, 2013 45.87 45.87 45.58 45.64 9,850 +0.17(+0.38%)
Aug 27, 2013 46.24 46.24 45.39 45.47 12,228 -0.75(-1.61%)
Aug 26, 2013 46.79 46.79 46.22 46.22 18,877 -0.06(-0.14%)
Aug 23, 2013 46.33 46.36 46.18 46.28 38,124 -0.04(-0.08%)
Aug 22, 2013 45.99 49.35 45.96 46.32 3,022 +0.35(+0.77%)
Aug 21, 2013 47.86 47.86 45.57 45.97 8,271 -0.03(-0.06%)
Aug 20, 2013 46.10 46.10 45.88 46.00 1,241 +0.36(+0.79%)
Aug 19, 2013 45.86 45.86 45.63 45.63 5,969 -0.06(-0.12%)
Aug 16, 2013 45.86 45.89 45.67 45.69 31,045 -0.13(-0.28%)
Aug 15, 2013 46.17 46.17 45.78 45.82 26,202 -0.67(-1.43%)
Aug 14, 2013 46.86 46.86 46.49 46.49 65,824 -0.31(-0.67%)
Aug 13, 2013 46.82 46.84 46.80 46.80 755 +0.28(+0.60%)
Aug 12, 2013 46.87 46.87 46.49 46.52 77,773 -0.15(-0.31%)
Aug 09, 2013 46.73 46.73 46.61 46.67 104,439 -0.10(-0.22%)
Aug 08, 2013 46.95 46.95 46.61 46.77 4,213 +0.22(+0.48%)
Aug 07, 2013 47.09 47.09 46.43 46.55 17,389 -0.19(-0.42%)
Aug 06, 2013 46.92 46.92 46.68 46.75 81,642 -0.25(-0.53%)
Aug 05, 2013 47.41 47.41 46.97 47.00 811 +0.01(+0.02%)
Aug 02, 2013 46.77 46.99 46.77 46.99 3,721 +0.56(+1.20%)
Jul 31, 2013 46.64 46.43 46.43 46.43 2,482 -0.12(-0.26%)
Jul 30, 2013 46.46 46.55 46.44 46.55 1,187 +0.19(+0.40%)
Jul 29, 2013 46.51 46.51 46.37 46.37 1,281 +0.17(+0.36%)
Jul 26, 2013 46.26 46.38 46.12 46.20 3,238 -0.22(-0.48%)
Jul 25, 2013 46.18 46.42 46.16 46.42 3,076 +0.24(+0.52%)
Jul 24, 2013 46.14 46.18 46.14 46.18 345 -0.06(-0.14%)
Jul 23, 2013 46.68 46.68 46.23 46.25 4,993 -0.07(-0.16%)
Jul 22, 2013 46.32 46.34 46.27 46.32 3,789 +0.22(+0.48%)
Jul 19, 2013 46.88 46.88 46.10 46.10 4,209 -0.36(-0.78%)
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.