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 )

161.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jan 31, 2024 151.91 152.39 150.47 150.50 1,592,038 -2.23(-1.46%)
Jan 30, 2024 152.64 152.93 152.43 152.73 1,571,516 +0.00(+0.00%)
Jan 29, 2024 151.41 152.81 151.41 152.73 2,662,985 +1.38(+0.91%)
Jan 26, 2024 151.36 151.86 151.07 151.35 3,662,374 -0.36(-0.24%)
Jan 25, 2024 151.73 152.16 150.91 151.71 18,640,244 +0.44(+0.29%)
Jan 24, 2024 152.02 152.46 151.13 151.27 1,262,697 +0.27(+0.18%)
Jan 23, 2024 151.18 151.18 150.45 151.00 1,185,079 -0.34(-0.22%)
Jan 22, 2024 151.39 151.63 151.04 151.34 1,338,679 +0.53(+0.35%)
Jan 19, 2024 149.44 150.89 149.00 150.81 1,213,389 +2.16(+1.45%)
Jan 18, 2024 147.80 148.82 147.36 148.65 1,928,790 +1.50(+1.02%)
Jan 17, 2024 146.97 147.24 146.41 147.15 1,230,354 -0.59(-0.40%)
Jan 16, 2024 147.99 148.41 147.23 147.74 1,311,802 -0.64(-0.43%)
Jan 12, 2024 148.36 148.75 147.86 148.38 719,992 +0.36(+0.24%)
Jan 11, 2024 148.00 148.31 146.51 148.02 1,142,325 +0.36(+0.24%)
Jan 10, 2024 147.02 147.94 146.88 147.66 1,512,068 +0.88(+0.60%)
Jan 09, 2024 146.22 147.13 145.97 146.78 878,011 -0.11(-0.07%)
Jan 08, 2024 144.79 146.91 144.79 146.89 1,165,929 +2.14(+1.48%)
Jan 05, 2024 144.71 145.44 144.26 144.75 1,067,585 +0.13(+0.09%)
Jan 04, 2024 145.05 145.82 144.55 144.62 1,251,469 -0.51(-0.35%)
Jan 03, 2024 145.48 145.72 144.93 145.13 944,367 -0.94(-0.64%)
Jan 02, 2024 146.12 146.36 145.42 146.07 1,070,024 -1.07(-0.73%)
Dec 29, 2023 147.61 147.76 146.63 147.14 997,598 -0.36(-0.24%)
Dec 28, 2023 147.62 147.83 147.44 147.50 1,089,352 -0.14(-0.09%)
Dec 27, 2023 147.50 147.70 147.14 147.64 1,057,357 +0.28(+0.19%)
Dec 26, 2023 146.83 147.68 146.82 147.36 778,680 +0.66(+0.45%)
Dec 22, 2023 146.75 147.22 146.15 146.70 993,035 -0.21(-0.14%)
Dec 21, 2023 146.56 147.00 145.81 146.91 1,062,081 +1.29(+0.89%)
Dec 20, 2023 147.35 148.00 145.57 145.62 1,358,246 -2.37(-1.60%)
Dec 19, 2023 147.41 148.02 147.37 147.99 3,666,037 +0.67(+0.45%)
Dec 18, 2023 146.87 147.55 146.78 147.32 1,034,632 +1.02(+0.70%)
Dec 15, 2023 146.09 146.71 145.94 146.30 1,461,656 -0.13(-0.09%)
Dec 14, 2023 146.88 146.92 145.68 146.43 1,660,157 -0.10(-0.07%)
Dec 13, 2023 144.84 146.70 144.82 146.53 1,079,576 +1.67(+1.15%)
Dec 12, 2023 143.83 144.87 143.65 144.86 3,530,948 +1.12(+0.78%)
Dec 11, 2023 142.77 143.79 142.69 143.74 1,890,096 +1.23(+0.86%)
Dec 08, 2023 141.35 142.72 141.35 142.51 949,517 +0.73(+0.51%)
Dec 07, 2023 141.17 141.89 141.00 141.78 727,590 +1.07(+0.76%)
Dec 06, 2023 141.89 141.89 140.59 140.71 1,626,550 -0.41(-0.29%)
Dec 05, 2023 140.73 141.37 140.53 141.12 1,313,544 -0.07(-0.05%)
Dec 04, 2023 140.95 141.30 140.45 141.19 986,037 -0.72(-0.51%)
Dec 01, 2023 140.87 142.07 140.64 141.91 1,170,968 +0.84(+0.60%)
Nov 30, 2023 140.98 141.07 139.94 141.07 1,462,893 +0.49(+0.35%)
Nov 29, 2023 141.24 141.55 140.46 140.58 1,055,024 -0.07(-0.05%)
Nov 28, 2023 140.40 141.18 140.27 140.65 843,306 -0.10(-0.07%)
Nov 27, 2023 140.64 141.24 140.64 140.75 1,003,975 -0.42(-0.30%)
Nov 24, 2023 141.15 141.30 141.00 141.17 328,706 +0.00(+0.00%)
Nov 22, 2023 141.09 141.69 140.72 141.17 1,110,449 +0.41(+0.29%)
Nov 21, 2023 140.48 140.89 140.31 140.76 1,172,637 -0.26(-0.18%)
Nov 20, 2023 139.39 141.26 139.39 141.02 2,028,908 +1.14(+0.81%)
Nov 17, 2023 139.83 140.11 139.40 139.88 906,898 +0.08(+0.06%)
Nov 16, 2023 139.58 139.87 139.07 139.80 1,522,317 -0.08(-0.06%)
Nov 15, 2023 140.27 140.55 139.63 139.88 1,882,307 -0.13(-0.09%)
Nov 14, 2023 139.33 140.38 139.26 140.01 1,721,632 +2.44(+1.77%)
Nov 13, 2023 137.37 137.92 137.01 137.57 1,405,001 -0.23(-0.17%)
Nov 10, 2023 136.33 137.85 135.88 137.80 1,166,640 +2.20(+1.62%)
Nov 09, 2023 136.99 137.00 135.45 135.60 1,165,874 -0.88(-0.64%)
Nov 08, 2023 136.21 136.71 135.73 136.48 1,562,075 +0.42(+0.31%)
Nov 07, 2023 135.42 136.31 135.16 136.06 1,478,142 +0.60(+0.44%)
Nov 06, 2023 135.14 135.51 134.89 135.46 1,157,421 +0.47(+0.35%)
Nov 03, 2023 134.88 135.54 134.62 134.99 1,488,185 +1.15(+0.86%)
Nov 02, 2023 132.28 133.94 132.28 133.84 2,483,847 +2.66(+2.03%)
Nov 01, 2023 129.90 131.40 129.90 131.18 1,704,953 +1.34(+1.03%)
Oct 31, 2023 129.22 130.00 128.63 129.84 9,310,846 +0.58(+0.45%)
Oct 30, 2023 128.32 129.58 128.23 129.26 1,459,087 +1.60(+1.25%)
Oct 27, 2023 128.64 128.79 127.15 127.66 1,972,380 -0.46(-0.36%)
Oct 26, 2023 129.44 129.73 127.86 128.12 1,592,194 -2.15(-1.65%)
Oct 25, 2023 131.75 131.75 130.07 130.27 1,478,907 -2.09(-1.58%)
Oct 24, 2023 132.22 132.75 131.44 132.36 1,643,150 +0.96(+0.73%)
Oct 23, 2023 130.95 132.67 130.49 131.40 1,528,426 -0.07(-0.05%)
Oct 20, 2023 132.85 133.21 131.43 131.47 1,722,576 -1.46(-1.10%)
Oct 19, 2023 134.70 134.80 132.72 132.93 4,549,267 -1.36(-1.01%)
Oct 18, 2023 135.35 135.72 133.97 134.29 980,444 -1.74(-1.28%)
Oct 17, 2023 135.15 136.56 134.92 136.03 1,049,773 -0.22(-0.16%)
Oct 16, 2023 135.25 136.57 135.25 136.25 1,410,357 +1.49(+1.11%)
Oct 13, 2023 135.82 136.24 134.29 134.76 1,353,029 -0.74(-0.55%)
Oct 12, 2023 136.19 136.46 134.64 135.50 1,371,134 -0.41(-0.30%)
Oct 11, 2023 135.39 135.99 134.93 135.91 1,499,460 +0.96(+0.71%)
Oct 10, 2023 134.80 135.96 134.48 134.95 1,936,657 +0.53(+0.39%)
Oct 09, 2023 132.80 134.58 132.73 134.42 1,109,422 +1.03(+0.77%)
Oct 06, 2023 131.07 133.79 130.66 133.39 1,498,579 +1.86(+1.41%)
Oct 05, 2023 131.33 131.81 130.64 131.53 1,421,007 +0.06(+0.05%)
Oct 04, 2023 130.49 131.64 130.26 131.47 1,082,218 +1.02(+0.78%)
Oct 03, 2023 131.35 132.01 130.02 130.45 1,114,138 -1.66(-1.26%)
Oct 02, 2023 131.79 132.42 131.14 132.11 1,148,224 +0.32(+0.24%)
Sep 29, 2023 133.21 133.30 131.40 131.79 1,756,276 -0.23(-0.17%)
Sep 28, 2023 131.20 132.56 130.87 132.02 1,281,531 +0.94(+0.72%)
Sep 27, 2023 131.44 131.66 130.04 131.08 1,259,607 +0.31(+0.24%)
Sep 26, 2023 131.79 131.84 130.56 130.77 5,988,015 -2.26(-1.70%)
Sep 25, 2023 132.18 133.06 132.40 133.03 1,410,537 +0.44(+0.33%)
Sep 22, 2023 132.96 133.65 132.48 132.59 1,016,993 +0.18(+0.14%)
Sep 21, 2023 134.00 134.00 132.38 132.41 919,038 -2.56(-1.90%)
Sep 20, 2023 136.57 136.83 134.92 134.97 792,536 -1.31(-0.96%)
Sep 19, 2023 136.30 136.42 135.40 136.28 779,523 -0.17(-0.12%)
Sep 18, 2023 135.84 136.84 135.78 136.45 868,338 +0.38(+0.28%)
Sep 15, 2023 137.54 137.76 135.94 136.07 1,002,898 -2.10(-1.52%)
Sep 14, 2023 137.92 138.32 137.32 138.17 1,288,510 +0.89(+0.65%)
Sep 13, 2023 136.95 137.66 136.83 137.28 1,350,533 +0.24(+0.18%)
Sep 12, 2023 137.51 137.72 136.86 137.04 1,549,619 -0.85(-0.62%)
Sep 11, 2023 138.13 138.34 137.32 137.89 1,154,961 +0.46(+0.33%)
Sep 08, 2023 137.49 138.06 137.18 137.43 654,146 -0.01(-0.01%)
Sep 07, 2023 136.78 137.67 136.76 137.44 478,106 -0.53(-0.38%)
Sep 06, 2023 138.67 138.72 137.21 137.97 783,733 -0.92(-0.66%)
Sep 05, 2023 139.47 139.60 138.82 138.89 968,000 -0.79(-0.57%)
Sep 01, 2023 140.02 140.38 139.23 139.68 629,888 +0.32(+0.23%)
Aug 31, 2023 139.46 140.11 139.32 139.36 815,168 +0.03(+0.02%)
Aug 30, 2023 139.07 139.63 138.77 139.33 795,594 +0.41(+0.30%)
Aug 29, 2023 136.75 138.95 136.68 138.92 1,324,433 +2.06(+1.51%)
Aug 28, 2023 136.59 137.04 136.17 136.86 806,093 +0.90(+0.66%)
Aug 25, 2023 135.61 136.54 134.41 135.96 1,036,430 +0.81(+0.60%)
Aug 24, 2023 137.89 138.08 135.14 135.15 1,269,025 -1.84(-1.35%)
Aug 23, 2023 135.94 137.14 135.68 137.00 1,258,778 +1.44(+1.06%)
Aug 22, 2023 136.65 136.65 135.39 135.56 3,756,035 -0.60(-0.44%)
Aug 21, 2023 135.23 136.41 134.81 136.16 1,475,121 +1.30(+0.96%)
Aug 18, 2023 133.85 135.25 133.67 134.86 837,394 +0.14(+0.10%)
Aug 17, 2023 136.16 136.31 134.57 134.72 2,136,187 -0.89(-0.66%)
Aug 16, 2023 136.25 137.06 135.61 135.61 982,256 -0.82(-0.60%)
Aug 15, 2023 137.10 137.42 136.22 136.43 945,081 -1.22(-0.89%)
Aug 14, 2023 136.07 137.65 135.84 137.65 830,645 +1.47(+1.08%)
Aug 11, 2023 136.14 136.75 135.79 136.18 810,632 -0.54(-0.39%)
Aug 10, 2023 137.32 138.59 136.19 136.72 832,552 -0.16(-0.12%)
Aug 09, 2023 137.84 137.84 136.57 136.88 720,053 -0.86(-0.62%)
Aug 08, 2023 137.68 137.81 136.80 137.74 875,845 -0.55(-0.40%)
Aug 07, 2023 137.18 138.29 137.18 138.29 802,691 +1.53(+1.12%)
Aug 04, 2023 137.74 138.52 136.51 136.76 908,988 -0.77(-0.56%)
Aug 03, 2023 137.25 138.01 136.96 137.53 1,061,884 -0.26(-0.19%)
Aug 02, 2023 138.83 138.92 137.57 137.79 1,111,409 -2.18(-1.56%)
Aug 01, 2023 139.53 140.11 139.41 139.97 1,067,426 +0.00(+0.00%)
Jul 31, 2023 140.11 140.24 139.48 139.97 951,856 +0.04(+0.03%)
Jul 28, 2023 139.45 140.11 139.24 139.93 896,965 +1.21(+0.87%)
Jul 27, 2023 140.57 140.80 138.33 138.72 834,589 -0.62(-0.44%)
Jul 26, 2023 139.07 139.83 138.68 139.34 1,297,414 -0.05(-0.04%)
Jul 25, 2023 138.51 139.71 138.51 139.39 1,071,053 +0.86(+0.62%)
Jul 24, 2023 138.26 138.74 138.04 138.53 1,466,877 +0.61(+0.44%)
Jul 21, 2023 138.63 138.67 137.92 137.92 2,723,882 +0.12(+0.09%)
Jul 20, 2023 138.19 138.86 137.63 137.80 14,983,956 -1.01(-0.73%)
Jul 19, 2023 138.99 139.19 138.55 138.81 1,013,441 +0.03(+0.02%)
Jul 18, 2023 137.88 138.98 137.82 138.78 829,258 +0.76(+0.55%)
Jul 17, 2023 137.25 138.29 137.04 138.02 727,608 +0.77(+0.56%)
Jul 14, 2023 137.48 137.94 137.02 137.25 786,917 +0.07(+0.05%)
Jul 13, 2023 136.77 137.42 136.54 137.18 1,861,955 +1.29(+0.95%)
Jul 12, 2023 135.62 136.22 135.45 135.89 1,094,269 +1.24(+0.92%)
Jul 11, 2023 133.94 134.78 133.62 134.65 968,361 +0.90(+0.67%)
Jul 10, 2023 132.96 133.75 132.90 133.75 1,057,607 +0.86(+0.65%)
Jul 07, 2023 133.17 134.21 132.87 132.89 993,415 -0.62(-0.46%)
Jul 06, 2023 133.30 133.64 132.74 133.51 921,541 -1.06(-0.79%)
Jul 05, 2023 134.25 134.96 134.16 134.57 851,466 -0.12(-0.09%)
Jul 03, 2023 134.47 134.77 134.39 134.69 480,503 -0.18(-0.13%)
Jun 30, 2023 134.34 135.11 134.27 134.87 1,021,963 +1.47(+1.10%)
Jun 29, 2023 132.89 133.54 132.69 133.40 803,431 +0.59(+0.44%)
Jun 28, 2023 132.70 133.31 132.37 132.81 1,108,964 -0.31(-0.23%)
Jun 27, 2023 131.82 133.36 131.65 133.12 1,070,070 +1.78(+1.36%)
Jun 26, 2023 131.89 132.44 131.32 131.34 735,373 -0.71(-0.54%)
Jun 23, 2023 131.95 132.48 131.68 132.05 884,389 -0.84(-0.63%)
Jun 22, 2023 132.07 132.90 132.00 132.89 1,003,124 +0.36(+0.27%)
Jun 21, 2023 132.77 133.02 132.13 132.53 863,969 -0.38(-0.29%)
Jun 20, 2023 132.86 133.26 132.30 132.91 1,248,740 -0.59(-0.44%)
Jun 16, 2023 134.42 134.66 133.42 133.50 676,325 -0.32(-0.24%)
Jun 15, 2023 131.92 134.20 131.83 133.82 1,326,940 +9.27(+7.44%)
May 08, 2023 124.57 124.69 124.09 124.55 687,649 +0.01(+0.01%)
May 05, 2023 123.44 124.89 123.44 124.54 973,789 +2.06(+1.68%)
May 04, 2023 123.36 123.45 122.22 122.48 1,470,920 -1.41(-1.14%)
May 03, 2023 124.72 125.70 123.82 123.89 1,169,495 -0.81(-0.65%)
May 02, 2023 126.21 126.34 123.75 124.70 935,360 -1.74(-1.38%)
May 01, 2023 125.99 126.88 125.99 126.44 829,164 +0.25(+0.20%)
Apr 28, 2023 124.64 126.19 124.64 126.19 972,171 +1.33(+1.07%)
Apr 27, 2023 123.11 124.97 123.11 124.86 864,817 +2.88(+2.36%)
Apr 26, 2023 123.06 123.12 121.80 121.98 1,230,111 -0.93(-0.76%)
Apr 25, 2023 124.49 124.64 122.86 122.91 746,745 -2.14(-1.71%)
Apr 24, 2023 124.62 125.12 124.29 125.05 743,914 +0.19(+0.15%)
Apr 21, 2023 125.23 125.23 124.40 124.86 917,906 -0.19(-0.15%)
Apr 20, 2023 124.20 125.66 124.20 125.05 1,353,323 -0.01(-0.01%)
Apr 19, 2023 124.81 125.32 124.59 125.06 1,193,377 -0.31(-0.25%)
Apr 18, 2023 125.80 125.82 124.96 125.37 1,193,326 +0.20(+0.16%)
Apr 17, 2023 124.71 125.17 124.33 125.17 1,270,911 +0.17(+0.14%)
Apr 14, 2023 124.90 125.85 124.22 125.00 1,281,003 -0.15(-0.12%)
Apr 13, 2023 124.12 125.32 123.70 125.15 2,224,790 +1.45(+1.17%)
Apr 12, 2023 124.97 125.09 123.55 123.70 3,721,825 -0.63(-0.51%)
Apr 11, 2023 124.35 124.79 124.03 124.33 1,754,351 +0.23(+0.19%)
Apr 10, 2023 123.02 124.10 122.84 124.10 1,295,820 +0.44(+0.36%)
Apr 06, 2023 123.17 123.73 122.51 123.66 894,808 +0.29(+0.24%)
Apr 05, 2023 123.35 123.56 122.67 123.37 911,896 -0.13(-0.11%)
Apr 04, 2023 124.92 124.92 123.17 123.50 1,041,490 -1.13(-0.91%)
Apr 03, 2023 123.95 124.67 123.64 124.63 1,155,864 +0.56(+0.46%)
Mar 31, 2023 122.51 124.16 122.51 124.06 1,363,343 +1.81(+1.48%)
Mar 30, 2023 122.25 122.41 121.67 122.25 1,530,145 +0.72(+0.59%)
Mar 29, 2023 121.14 121.64 120.79 121.53 2,106,191 +1.62(+1.35%)
Mar 28, 2023 120.19 120.20 119.36 119.91 1,522,149 -0.33(-0.27%)
Mar 27, 2023 120.75 121.08 120.02 120.24 1,428,346 -0.04(-0.03%)
Mar 24, 2023 119.46 120.41 118.51 120.28 2,440,881 +0.51(+0.43%)
Mar 23, 2023 120.04 121.37 118.87 119.77 2,169,778 +0.44(+0.37%)
Mar 22, 2023 120.96 122.53 119.33 119.33 2,788,896 -2.01(-1.66%)
Mar 21, 2023 121.22 121.52 120.29 121.34 2,873,446 +1.33(+1.11%)
Mar 20, 2023 119.54 120.19 118.98 120.01 11,609,184 +1.03(+0.87%)
Mar 17, 2023 119.85 120.19 118.52 118.98 43,206,788 -0.86(-0.72%)
Mar 16, 2023 117.43 119.92 116.93 119.84 1,830,156 +2.07(+1.76%)
Mar 15, 2023 116.82 117.83 116.04 117.77 1,630,093 -0.57(-0.48%)
Mar 14, 2023 117.56 118.81 116.86 118.34 1,308,948 +2.07(+1.78%)
Mar 13, 2023 115.44 117.78 115.03 116.27 1,634,967 -0.04(-0.03%)
Mar 10, 2023 118.07 118.64 115.89 116.31 1,178,149 -1.95(-1.65%)
Mar 09, 2023 120.30 121.13 118.00 118.26 649,676 -1.98(-1.65%)
Mar 08, 2023 120.03 120.48 119.55 120.24 1,216,493 +0.41(+0.34%)
Mar 07, 2023 121.74 121.81 119.70 119.83 701,358 -1.70(-1.40%)
Mar 06, 2023 121.68 122.40 121.40 121.53 2,735,761 +0.12(+0.10%)
Mar 03, 2023 120.15 121.48 119.79 121.41 483,973 +1.86(+1.56%)
Mar 02, 2023 117.68 119.81 117.66 119.55 583,724 +1.14(+0.97%)
Mar 01, 2023 118.61 118.95 117.97 118.40 681,062 -0.35(-0.29%)
Feb 28, 2023 118.73 119.74 118.69 118.75 556,211 -0.15(-0.13%)
Feb 27, 2023 119.56 120.14 118.67 118.90 538,252 +0.19(+0.16%)
Feb 24, 2023 118.52 119.03 117.95 118.71 320,695 -1.40(-1.17%)
Feb 23, 2023 120.28 120.44 118.75 120.11 471,756 +1.16(+0.98%)
Feb 22, 2023 119.44 119.85 118.57 118.95 473,387 -0.27(-0.23%)
Feb 21, 2023 120.33 120.88 119.16 119.22 652,204 -2.62(-2.15%)
Feb 17, 2023 121.61 121.92 120.91 121.84 426,742 -0.49(-0.40%)
Feb 16, 2023 122.31 123.70 122.31 122.33 559,522 -1.71(-1.38%)
Feb 15, 2023 123.00 124.04 122.75 124.04 599,479 +0.06(+0.05%)
Feb 14, 2023 123.52 124.74 122.75 123.98 536,319 -0.17(-0.14%)
Feb 13, 2023 122.58 124.15 122.58 124.15 428,140 +1.78(+1.45%)
Feb 10, 2023 121.72 122.48 121.51 122.37 937,230 +0.19(+0.16%)
Feb 09, 2023 124.38 124.50 121.80 122.18 510,308 -1.24(-1.00%)
Feb 08, 2023 124.47 124.74 123.22 123.42 506,648 -1.74(-1.39%)
Feb 07, 2023 123.44 125.56 122.94 125.16 608,887 +1.51(+1.22%)
Feb 06, 2023 123.79 124.23 123.25 123.65 472,804 -1.10(-0.88%)
Feb 03, 2023 124.65 126.10 124.43 124.75 965,445 -1.45(-1.15%)
Feb 02, 2023 125.09 126.75 125.09 126.20 813,977 +2.62(+2.12%)
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.