Skip to main content

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

39.66 -0.06 (-0.16%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 38.79 39.10 38.63 39.10 3,124,830 +0.43(+1.11%)
Feb 29, 2024 38.73 38.80 38.48 38.67 749,674 +0.11(+0.29%)
Feb 28, 2024 38.57 38.63 38.49 38.56 892,317 -0.25(-0.64%)
Feb 27, 2024 38.74 38.84 38.70 38.81 1,214,706 +0.00(+0.00%)
Feb 26, 2024 38.88 38.88 38.73 38.81 3,700,614 -0.08(-0.21%)
Feb 23, 2024 38.92 38.97 38.81 38.89 1,016,263 +0.01(+0.03%)
Feb 22, 2024 38.72 38.91 38.67 38.88 839,799 +0.48(+1.25%)
Feb 21, 2024 38.26 38.42 38.22 38.40 795,322 +0.08(+0.21%)
Feb 20, 2024 38.46 38.48 38.22 38.32 903,650 +0.02(+0.05%)
Feb 16, 2024 38.25 38.49 38.19 38.30 926,509 +0.07(+0.18%)
Feb 15, 2024 37.96 38.23 37.96 38.23 1,348,824 +0.53(+1.41%)
Feb 14, 2024 37.45 37.70 37.39 37.70 1,094,308 +0.57(+1.54%)
Feb 13, 2024 37.29 37.35 36.99 37.13 974,595 -0.63(-1.67%)
Feb 12, 2024 37.71 37.90 37.71 37.76 3,799,794 +0.01(+0.03%)
Feb 09, 2024 37.60 37.79 37.51 37.75 1,377,378 +0.22(+0.59%)
Feb 08, 2024 37.55 37.55 37.42 37.53 970,075 -0.04(-0.11%)
Feb 07, 2024 37.54 37.62 37.48 37.57 694,661 -0.02(-0.05%)
Feb 06, 2024 37.33 37.60 37.31 37.59 903,041 +0.27(+0.72%)
Feb 05, 2024 37.27 37.39 37.08 37.32 969,313 -0.22(-0.59%)
Feb 02, 2024 37.53 37.55 37.37 37.54 1,269,600 -0.31(-0.82%)
Feb 01, 2024 37.53 37.87 37.49 37.85 1,196,218 +0.44(+1.18%)
Jan 31, 2024 37.74 37.85 37.33 37.41 1,340,000 -0.18(-0.48%)
Jan 30, 2024 37.58 37.62 37.41 37.59 683,653 -0.04(-0.11%)
Jan 29, 2024 37.35 37.65 37.32 37.63 1,740,149 +0.22(+0.59%)
Jan 26, 2024 37.42 37.48 37.36 37.41 803,813 +0.25(+0.67%)
Jan 25, 2024 37.10 37.16 36.94 37.16 1,265,223 +0.18(+0.49%)
Jan 24, 2024 37.11 37.23 36.96 36.98 1,160,765 +0.36(+0.98%)
Jan 23, 2024 36.50 36.64 36.44 36.62 784,983 -0.06(-0.16%)
Jan 22, 2024 36.69 36.80 36.61 36.68 892,477 +0.07(+0.19%)
Jan 19, 2024 36.42 36.62 36.28 36.61 905,411 +0.12(+0.33%)
Jan 18, 2024 36.28 36.49 36.21 36.49 1,177,510 +0.35(+0.97%)
Jan 17, 2024 36.04 36.15 35.86 36.14 870,045 -0.34(-0.93%)
Jan 16, 2024 36.63 36.69 36.40 36.48 891,182 -0.59(-1.59%)
Jan 12, 2024 37.18 37.26 37.01 37.07 749,169 +0.14(+0.38%)
Jan 11, 2024 37.00 37.07 36.59 36.93 689,963 -0.05(-0.14%)
Jan 10, 2024 36.85 37.02 36.84 36.98 771,138 +0.20(+0.54%)
Jan 09, 2024 36.76 36.86 36.70 36.78 976,058 -0.32(-0.86%)
Jan 08, 2024 36.75 37.10 36.74 37.10 863,325 +0.37(+1.01%)
Jan 05, 2024 36.67 37.04 36.65 36.73 965,123 -0.11(-0.30%)
Jan 04, 2024 36.69 36.98 36.69 36.84 734,473 +0.05(+0.14%)
Jan 03, 2024 36.65 36.88 36.57 36.79 973,876 -0.24(-0.65%)
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.