Skip to main content

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

176.42 -3.20 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 53.98 53.42 53.42 53.42 35,310 -0.48(-0.89%)
Dec 30, 2014 53.97 53.97 53.75 53.90 39,822 -0.21(-0.38%)
Dec 29, 2014 54.15 54.16 54.02 54.10 21,236 +0.02(+0.03%)
Dec 26, 2014 53.98 54.16 53.98 54.09 33,985 +0.13(+0.24%)
Dec 24, 2014 53.79 53.96 53.96 53.96 5,127 -0.10(-0.19%)
Dec 23, 2014 54.23 54.23 53.95 54.06 18,589 +0.02(+0.03%)
Dec 22, 2014 53.79 54.04 53.78 54.04 33,576 +0.00(+0.00%)
Dec 19, 2014 53.97 54.21 53.69 54.04 35,170 +0.23(+0.43%)
Dec 18, 2014 53.15 53.81 53.07 53.81 25,485 +1.48(+2.83%)
Dec 17, 2014 51.45 52.43 51.45 52.33 64,960 +0.86(+1.67%)
Dec 16, 2014 51.71 52.40 51.45 51.47 63,364 -0.62(-1.18%)
Dec 15, 2014 52.66 52.76 51.86 52.09 46,154 -0.26(-0.49%)
Dec 12, 2014 52.95 53.17 52.34 52.34 16,969 -0.76(-1.42%)
Dec 11, 2014 53.06 53.66 52.46 53.10 28,188 +0.29(+0.54%)
Dec 10, 2014 53.64 53.64 52.74 52.81 26,160 -0.90(-1.68%)
Dec 09, 2014 53.14 53.73 53.05 53.72 42,480 +0.09(+0.16%)
Dec 08, 2014 53.92 54.06 53.48 53.63 155,992 -0.40(-0.75%)
Dec 05, 2014 53.99 54.09 53.97 54.03 43,360 +0.06(+0.11%)
Dec 04, 2014 53.96 54.09 53.76 53.97 185,696 -0.01(-0.02%)
Dec 03, 2014 53.89 54.01 53.72 53.98 122,308 +0.26(+0.48%)
Dec 02, 2014 53.53 53.78 53.49 53.73 75,189 +0.27(+0.51%)
Dec 01, 2014 53.49 53.65 53.41 53.45 35,910 -0.27(-0.50%)
Nov 28, 2014 53.71 53.93 53.65 53.72 9,451 +0.02(+0.03%)
Nov 26, 2014 53.71 53.70 53.70 53.70 40,787 +0.12(+0.22%)
Nov 25, 2014 53.79 53.79 53.58 53.58 242,778 -0.04(-0.08%)
Nov 24, 2014 53.67 53.67 53.53 53.62 148,638 +0.18(+0.34%)
Nov 21, 2014 53.90 53.90 53.31 53.44 59,151 +0.27(+0.50%)
Nov 20, 2014 52.88 53.23 52.88 53.18 51,933 +0.15(+0.29%)
Nov 19, 2014 53.04 53.13 52.84 53.02 24,513 -0.12(-0.23%)
Nov 18, 2014 52.96 53.25 52.96 53.14 166,913 +0.25(+0.47%)
Nov 17, 2014 52.98 53.03 52.87 52.89 210,358 -0.11(-0.21%)
Nov 14, 2014 53.09 53.09 52.74 53.01 548,197 -0.07(-0.13%)
Nov 13, 2014 53.18 53.25 52.86 53.08 48,243 +0.05(+0.10%)
Nov 12, 2014 52.79 53.05 52.79 53.02 11,992 +0.07(+0.13%)
Nov 11, 2014 53.02 53.04 52.88 52.95 32,910 +0.06(+0.11%)
Nov 10, 2014 52.68 52.94 52.66 52.89 27,149 +0.28(+0.54%)
Nov 07, 2014 52.71 52.71 52.49 52.61 23,810 -0.06(-0.11%)
Nov 06, 2014 52.44 52.67 52.32 52.67 57,122 +0.25(+0.47%)
Nov 05, 2014 52.70 52.70 52.29 52.42 83,464 +0.12(+0.23%)
Nov 04, 2014 52.37 52.38 52.08 52.30 19,236 -0.14(-0.26%)
Nov 03, 2014 52.63 52.63 52.40 52.44 80,287 -0.08(-0.15%)
Oct 31, 2014 52.76 52.76 52.32 52.52 98,673 +0.49(+0.94%)
Oct 30, 2014 51.37 52.11 51.37 52.03 106,167 +0.58(+1.13%)
Oct 29, 2014 51.50 51.50 51.21 51.44 45,921 -0.09(-0.18%)
Oct 28, 2014 51.19 51.54 51.17 51.54 72,846 +0.51(+0.99%)
Oct 27, 2014 50.84 51.04 50.93 51.03 60,051 +0.10(+0.20%)
Oct 24, 2014 50.64 50.96 50.56 50.93 11,785 +0.36(+0.72%)
Oct 23, 2014 50.37 50.76 50.31 50.57 24,396 +0.70(+1.41%)
Oct 22, 2014 50.29 50.29 49.86 49.86 216,658 -0.27(-0.53%)
Oct 21, 2014 49.60 50.17 49.60 50.13 290,466 +0.96(+1.95%)
Oct 20, 2014 48.68 49.20 48.68 49.17 39,271 +0.25(+0.51%)
Oct 17, 2014 48.83 49.21 48.59 48.92 215,640 +0.53(+1.10%)
Oct 16, 2014 47.32 48.65 47.32 48.39 40,267 -0.02(-0.03%)
Oct 15, 2014 47.97 48.48 47.43 48.40 113,283 -0.25(-0.52%)
Oct 14, 2014 48.83 49.10 48.54 48.65 83,923 +0.07(+0.13%)
Oct 13, 2014 49.39 49.50 48.53 48.59 31,047 -0.84(-1.69%)
Oct 10, 2014 50.16 50.28 49.38 49.43 117,308 -0.70(-1.40%)
Oct 09, 2014 50.90 50.90 50.02 50.13 257,591 -0.91(-1.78%)
Oct 08, 2014 50.03 51.04 49.91 51.04 44,564 +0.92(+1.83%)
Oct 07, 2014 50.62 50.62 50.12 50.12 146,362 -0.74(-1.45%)
Oct 06, 2014 51.18 51.18 50.76 50.86 18,733 -0.10(-0.20%)
Oct 03, 2014 50.64 51.04 50.57 50.96 24,429 +0.52(+1.04%)
Oct 02, 2014 50.32 50.56 49.96 50.44 94,093 +0.01(+0.02%)
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.