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 (%)
May 30, 2014 49.38 49.48 49.28 49.48 50,493 +0.16(+0.33%)
May 29, 2014 49.19 49.32 49.17 49.32 16,851 +0.19(+0.39%)
May 28, 2014 49.23 49.26 49.10 49.13 19,582 -0.01(-0.02%)
May 27, 2014 49.05 49.18 49.05 49.14 22,956 +0.19(+0.39%)
May 23, 2014 48.83 48.95 48.95 48.95 11,031 +0.18(+0.36%)
May 22, 2014 48.70 48.82 48.59 48.77 40,453 +0.19(+0.39%)
May 21, 2014 48.39 48.59 48.39 48.59 14,301 +0.34(+0.71%)
May 20, 2014 48.42 48.48 48.12 48.25 63,207 -0.30(-0.62%)
May 19, 2014 48.31 48.59 48.29 48.54 84,107 +0.17(+0.35%)
May 16, 2014 48.12 48.37 47.97 48.37 13,199 +0.24(+0.50%)
May 15, 2014 48.46 48.46 47.99 48.13 28,740 -0.51(-1.04%)
May 14, 2014 48.93 48.93 48.64 48.64 46,297 -0.29(-0.59%)
May 13, 2014 48.98 49.03 48.86 48.93 12,524 +0.08(+0.17%)
May 12, 2014 48.58 48.84 48.58 48.84 10,814 +0.51(+1.06%)
May 09, 2014 48.23 48.33 48.10 48.33 12,027 +0.20(+0.42%)
May 08, 2014 48.11 48.52 48.08 48.13 10,883 +0.02(+0.04%)
May 07, 2014 48.23 48.23 47.68 48.11 11,465 -0.03(-0.07%)
May 06, 2014 48.30 48.47 48.13 48.14 7,766 -0.39(-0.81%)
May 05, 2014 48.08 48.54 48.08 48.54 30,497 +0.22(+0.46%)
May 02, 2014 48.54 48.59 48.30 48.31 9,435 -0.11(-0.23%)
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.