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 (%)
Feb 28, 2014 48.00 48.46 47.94 48.23 71,814 +0.06(+0.12%)
Feb 27, 2014 48.20 48.22 47.88 48.17 16,485 +0.13(+0.27%)
Feb 26, 2014 48.15 48.23 47.87 48.04 40,625 +0.16(+0.34%)
Feb 25, 2014 47.80 48.07 47.80 47.88 22,091 -0.06(-0.12%)
Feb 24, 2014 48.09 48.15 47.68 47.94 74,063 +0.26(+0.55%)
Feb 21, 2014 47.88 47.96 47.68 47.68 24,877 -0.10(-0.21%)
Feb 20, 2014 47.38 47.78 47.33 47.78 40,427 +0.36(+0.75%)
Feb 19, 2014 47.74 47.88 47.41 47.42 63,706 -0.35(-0.73%)
Feb 18, 2014 47.73 47.78 47.55 47.77 42,332 +0.17(+0.36%)
Feb 14, 2014 47.50 47.60 47.60 47.60 40,276 +0.20(+0.43%)
Feb 13, 2014 46.94 47.45 46.89 47.40 26,959 +0.31(+0.65%)
Feb 12, 2014 47.10 47.24 47.01 47.09 29,251 +0.10(+0.22%)
Feb 11, 2014 46.59 47.02 46.54 46.99 37,606 +0.50(+1.08%)
Feb 10, 2014 46.52 46.52 46.26 46.49 42,543 +0.10(+0.22%)
Feb 07, 2014 45.99 46.39 45.82 46.39 24,412 +0.71(+1.56%)
Feb 06, 2014 45.26 45.67 45.26 45.67 13,828 +0.55(+1.22%)
Feb 05, 2014 45.24 45.24 44.77 45.12 82,420 -0.13(-0.28%)
Feb 04, 2014 45.00 45.31 45.00 45.25 431,146 +0.35(+0.78%)
Feb 03, 2014 46.10 46.10 44.84 44.90 61,565 -1.08(-2.35%)
Jan 31, 2014 45.68 46.21 45.68 45.98 51,748 -0.21(-0.46%)
Jan 30, 2014 46.29 46.30 45.97 46.19 28,420 +0.34(+0.74%)
Jan 29, 2014 46.09 46.14 45.67 45.85 38,990 -0.40(-0.86%)
Jan 28, 2014 46.31 46.31 46.04 46.25 43,675 +0.08(+0.18%)
Jan 27, 2014 46.54 46.66 45.87 46.17 77,781 -0.37(-0.80%)
Jan 24, 2014 47.19 47.22 46.54 46.54 418,571 -0.98(-2.07%)
Jan 23, 2014 47.78 47.78 47.26 47.53 31,867 -0.36(-0.74%)
Jan 22, 2014 47.92 47.92 47.74 47.88 30,351 -0.12(-0.25%)
Jan 21, 2014 48.29 48.29 47.65 48.00 32,134 +0.19(+0.39%)
Jan 17, 2014 48.04 47.81 47.81 47.81 29,559 -0.13(-0.27%)
Jan 16, 2014 47.95 47.95 47.76 47.94 20,462 +0.03(+0.05%)
Jan 15, 2014 47.68 47.99 47.77 47.92 46,446 +0.24(+0.50%)
Jan 14, 2014 47.37 47.70 47.34 47.68 23,280 +0.54(+1.15%)
Jan 13, 2014 47.84 47.86 47.04 47.14 47,528 -0.66(-1.39%)
Jan 10, 2014 47.68 47.89 47.59 47.80 20,081 +0.10(+0.21%)
Jan 09, 2014 47.87 47.88 47.48 47.70 85,536 -0.03(-0.05%)
Jan 08, 2014 47.87 47.87 47.55 47.72 83,895 -0.02(-0.04%)
Jan 07, 2014 47.64 47.77 47.57 47.74 101,416 +0.38(+0.81%)
Jan 06, 2014 47.53 47.53 47.24 47.36 74,444 -0.19(-0.39%)
Jan 03, 2014 48.04 48.04 47.47 47.54 89,599 -0.09(-0.20%)
Jan 02, 2014 47.94 48.20 47.50 47.64 92,488 -0.36(-0.74%)
Dec 31, 2013 48.04 47.99 47.99 47.99 65,007 +0.19(+0.39%)
Dec 30, 2013 47.94 47.94 47.71 47.81 65,702 +0.00(+0.00%)
Dec 27, 2013 48.05 48.05 47.76 47.81 88,873 -0.08(-0.16%)
Dec 26, 2013 47.52 47.88 47.52 47.88 256,238 +0.31(+0.64%)
Dec 24, 2013 47.62 47.62 47.48 47.58 34,760 +0.09(+0.20%)
Dec 23, 2013 47.56 47.92 47.33 47.48 125,052 +0.26(+0.55%)
Dec 20, 2013 46.97 47.30 46.97 47.22 43,461 +0.31(+0.67%)
Dec 19, 2013 46.88 46.95 46.74 46.91 223,239 +0.08(+0.17%)
Dec 18, 2013 46.34 46.87 45.95 46.83 357,721 +0.66(+1.42%)
Dec 17, 2013 46.62 46.62 46.10 46.17 75,933 -0.18(-0.38%)
Dec 16, 2013 46.42 46.49 46.25 46.35 148,950 +0.30(+0.66%)
Dec 13, 2013 46.16 46.16 45.91 46.05 12,651 -0.11(-0.23%)
Dec 12, 2013 46.31 46.31 46.06 46.15 22,417 -0.10(-0.23%)
Dec 11, 2013 46.80 46.80 46.26 46.26 23,882 -0.44(-0.94%)
Dec 10, 2013 46.97 46.97 46.65 46.70 44,009 -0.22(-0.47%)
Dec 09, 2013 47.15 47.15 46.84 46.92 30,971 +0.14(+0.31%)
Dec 06, 2013 46.68 46.87 46.59 46.78 36,267 +0.35(+0.75%)
Dec 05, 2013 46.59 46.59 46.37 46.43 186,840 -0.12(-0.25%)
Dec 04, 2013 46.73 46.73 46.22 46.55 80,269 -0.04(-0.09%)
Dec 03, 2013 46.63 46.67 46.44 46.59 38,907 -0.11(-0.24%)
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.