Indicators

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

162.37 +0.51 (+0.32%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	160.59	160.62	159.40	160.28	1,299,171	+0.53(+0.33%)
Feb 28, 2024	159.46	159.94	159.22	159.75	812,172	-0.35(-0.22%)
Feb 27, 2024	160.13	160.34	159.56	160.10	1,148,415	-0.01(-0.01%)
Feb 26, 2024	160.56	160.70	160.03	160.11	1,000,614	-0.15(-0.09%)
Feb 23, 2024	160.82	161.18	159.89	160.26	814,061	+0.20(+0.12%)
Feb 22, 2024	158.52	160.32	158.40	160.06	1,275,969	+4.02(+2.58%)
Feb 21, 2024	155.13	156.06	154.78	156.04	1,505,093	+0.25(+0.16%)
Feb 20, 2024	156.24	156.45	155.02	155.79	948,778	-1.17(-0.75%)
Feb 16, 2024	158.61	158.61	156.95	156.96	923,123	-1.20(-0.76%)
Feb 15, 2024	157.71	158.39	157.40	158.16	1,883,151	+0.91(+0.58%)
Feb 14, 2024	156.60	157.39	155.90	157.25	1,076,757	+1.58(+1.01%)
Feb 13, 2024	155.26	156.42	154.71	155.67	1,166,777	-1.96(-1.24%)
Feb 12, 2024	157.84	158.47	157.29	157.63	916,806	-0.01(-0.01%)
Feb 09, 2024	157.00	157.85	156.76	157.64	1,018,874	+0.98(+0.63%)
Feb 08, 2024	156.54	156.86	156.38	156.66	1,232,921	+0.37(+0.24%)
Feb 07, 2024	155.18	156.49	155.18	156.29	1,295,135	+1.81(+1.17%)
Feb 06, 2024	154.74	155.00	153.72	154.48	1,181,017	+0.27(+0.18%)
Feb 05, 2024	154.43	154.65	153.38	154.21	1,646,192	-0.09(-0.06%)
Feb 02, 2024	152.94	154.86	152.68	154.30	1,876,797	+2.00(+1.31%)

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.