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 (%)
Apr 28, 2017 65.45 65.45 65.13 65.20 315,274 -0.17(-0.26%)
Apr 27, 2017 65.38 65.44 65.20 65.37 69,886 +0.05(+0.08%)
Apr 26, 2017 65.41 65.54 65.27 65.31 131,532 -0.12(-0.18%)
Apr 25, 2017 65.23 65.49 65.23 65.43 314,667 +0.44(+0.67%)
Apr 24, 2017 64.94 65.10 64.81 64.99 94,846 +0.54(+0.84%)
Apr 21, 2017 64.53 64.62 64.34 64.45 86,119 -0.12(-0.18%)
Apr 20, 2017 64.26 64.72 64.24 64.57 63,535 +0.46(+0.72%)
Apr 19, 2017 64.39 64.47 64.05 64.10 99,005 -0.22(-0.35%)
Apr 18, 2017 64.32 64.43 64.16 64.32 316,336 -0.20(-0.32%)
Apr 17, 2017 64.16 64.54 64.16 64.53 88,121 +0.48(+0.75%)
Apr 13, 2017 64.30 64.47 64.05 64.05 91,321 -0.33(-0.51%)
Apr 12, 2017 64.49 64.55 64.29 64.38 175,267 -0.20(-0.32%)
Apr 11, 2017 64.52 64.61 64.17 64.58 169,056 +0.01(+0.01%)
Apr 10, 2017 64.59 64.83 64.48 64.57 125,291 +0.00(+0.00%)
Apr 07, 2017 64.56 64.73 64.41 64.57 92,358 -0.02(-0.03%)
Apr 06, 2017 64.49 64.72 64.40 64.59 80,416 +0.15(+0.23%)
Apr 05, 2017 64.78 65.09 64.43 64.44 113,851 -0.18(-0.28%)
Apr 04, 2017 64.51 64.64 64.43 64.62 147,073 -0.02(-0.03%)
Apr 03, 2017 64.84 64.85 64.30 64.64 171,451 -0.16(-0.25%)
Mar 31, 2017 64.87 65.01 64.80 64.80 152,390 -0.13(-0.21%)
Mar 30, 2017 64.82 64.98 64.73 64.93 145,054 +0.07(+0.11%)
Mar 29, 2017 64.89 64.93 64.75 64.86 306,894 -0.06(-0.10%)
Mar 28, 2017 64.54 65.05 64.42 64.92 211,839 +0.33(+0.51%)
Mar 27, 2017 64.24 64.68 64.08 64.59 124,238 -0.12(-0.18%)
Mar 24, 2017 64.91 65.01 64.53 64.71 191,750 -0.08(-0.13%)
Mar 23, 2017 64.80 65.16 64.73 64.79 510,058 -0.08(-0.12%)
Mar 22, 2017 64.72 64.93 64.58 64.87 91,423 +0.12(+0.19%)
Mar 21, 2017 65.54 65.67 64.71 64.75 103,965 -0.65(-0.99%)
Mar 20, 2017 65.51 65.51 65.24 65.39 136,515 -0.09(-0.14%)
Mar 17, 2017 65.58 65.74 65.48 65.48 68,487 -0.01(-0.01%)
Mar 16, 2017 65.67 65.75 65.37 65.49 197,996 -0.14(-0.22%)
Mar 15, 2017 65.21 65.75 65.20 65.63 132,240 +0.60(+0.93%)
Mar 14, 2017 65.13 65.19 64.96 65.03 185,385 -0.20(-0.31%)
Mar 13, 2017 65.20 65.26 65.06 65.23 141,120 +0.01(+0.01%)
Mar 10, 2017 65.24 65.31 64.94 65.22 222,637 +0.26(+0.40%)
Mar 09, 2017 64.99 65.04 64.70 64.97 603,026 +0.00(+0.00%)
Mar 08, 2017 65.06 65.21 64.95 64.97 145,540 -0.11(-0.16%)
Mar 07, 2017 65.08 65.30 64.99 65.07 243,690 -0.17(-0.26%)
Mar 06, 2017 65.17 65.34 65.09 65.24 151,715 -0.17(-0.26%)
Mar 03, 2017 65.42 65.50 65.23 65.41 293,349 -0.03(-0.04%)
Mar 02, 2017 65.63 65.66 65.44 65.44 155,198 -0.24(-0.36%)
Mar 01, 2017 65.26 65.81 65.25 65.68 281,588 +0.85(+1.31%)
Feb 28, 2017 64.81 64.95 64.76 64.83 347,340 -0.10(-0.15%)
Feb 27, 2017 64.89 64.99 64.79 64.92 106,669 -0.01(-0.01%)
Feb 24, 2017 64.50 64.93 64.50 64.93 205,510 +0.20(+0.31%)
Feb 23, 2017 64.69 64.78 64.46 64.73 253,579 +0.19(+0.29%)
Feb 22, 2017 64.45 64.60 64.45 64.54 107,343 -0.01(-0.01%)
Feb 21, 2017 64.29 64.62 64.29 64.55 109,856 +0.28(+0.44%)
Feb 17, 2017 64.27 64.27 64.27 0 +0.27(+0.42%)
Feb 16, 2017 63.94 64.01 63.74 64.00 245,986 +0.07(+0.11%)
Feb 15, 2017 63.49 63.96 63.45 63.93 227,047 +0.40(+0.63%)
Feb 14, 2017 63.20 63.53 63.13 63.53 133,841 +0.27(+0.43%)
Feb 13, 2017 63.05 63.32 63.05 63.26 149,044 +0.35(+0.55%)
Feb 10, 2017 62.70 63.02 62.70 62.91 322,242 +0.30(+0.48%)
Feb 09, 2017 62.42 62.72 62.40 62.61 320,660 +0.31(+0.50%)
Feb 08, 2017 62.17 62.31 62.10 62.30 330,539 -0.03(-0.04%)
Feb 07, 2017 62.34 62.43 62.27 62.33 1,900,758 +0.10(+0.16%)
Feb 06, 2017 62.15 62.30 62.05 62.23 117,057 -0.07(-0.11%)
Feb 03, 2017 62.15 62.32 62.05 62.30 348,214 +0.45(+0.73%)
Feb 02, 2017 61.77 61.94 61.66 61.85 131,733 +0.02(+0.03%)
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.