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 (%)
Jul 31, 2014 50.10 50.10 49.37 49.40 35,844 -0.99(-1.97%)
Jul 30, 2014 50.37 50.55 50.25 50.39 22,283 +0.01(+0.02%)
Jul 29, 2014 50.64 50.64 50.31 50.38 12,027 -0.18(-0.36%)
Jul 28, 2014 50.51 50.65 50.22 50.56 33,669 +0.18(+0.36%)
Jul 25, 2014 50.47 50.53 50.35 50.38 14,893 -0.23(-0.46%)
Jul 24, 2014 50.64 50.72 50.56 50.61 19,137 -0.14(-0.28%)
Jul 23, 2014 50.67 50.78 50.66 50.76 8,082 +0.25(+0.49%)
Jul 22, 2014 50.50 50.62 50.44 50.51 23,011 +0.35(+0.70%)
Jul 21, 2014 50.22 50.22 50.01 50.16 5,567 -0.19(-0.37%)
Jul 18, 2014 49.97 50.35 49.92 50.35 45,019 +0.65(+1.31%)
Jul 17, 2014 50.21 50.33 49.70 49.70 16,163 -0.60(-1.19%)
Jul 16, 2014 50.45 50.45 50.25 50.29 14,307 +0.08(+0.15%)
Jul 15, 2014 50.35 50.45 50.17 50.22 10,938 -0.23(-0.46%)
Jul 14, 2014 50.38 50.50 50.38 50.45 28,312 +0.32(+0.63%)
Jul 11, 2014 50.17 50.19 49.95 50.13 14,591 +0.05(+0.10%)
Jul 10, 2014 49.95 50.26 49.79 50.08 14,598 -0.29(-0.58%)
Jul 09, 2014 50.22 50.45 50.22 50.37 39,820 +0.16(+0.32%)
Jul 08, 2014 50.30 50.30 49.98 50.21 32,175 -0.27(-0.53%)
Jul 07, 2014 50.61 50.63 50.46 50.47 10,649 -0.15(-0.30%)
Jul 03, 2014 50.47 50.63 50.63 50.63 4,442 +0.28(+0.56%)
Jul 02, 2014 50.35 50.39 50.31 50.35 17,722 +0.04(+0.08%)
Jul 01, 2014 49.95 50.35 49.95 50.30 39,353 +0.53(+1.07%)
Jun 30, 2014 49.94 49.97 49.76 49.77 28,340 -0.08(-0.15%)
Jun 27, 2014 49.69 49.92 49.69 49.85 63,333 +0.11(+0.22%)
Jun 26, 2014 49.57 49.74 49.52 49.74 11,576 -0.09(-0.17%)
Jun 25, 2014 49.59 49.82 49.57 49.82 15,516 +0.22(+0.45%)
Jun 24, 2014 49.80 50.07 49.53 49.60 24,636 -0.31(-0.61%)
Jun 23, 2014 49.99 49.99 49.80 49.91 27,624 +0.00(+0.00%)
Jun 20, 2014 49.92 49.94 49.83 49.91 30,041 +0.07(+0.14%)
Jun 19, 2014 49.83 49.91 49.73 49.84 15,786 +0.14(+0.27%)
Jun 18, 2014 49.47 49.70 49.39 49.70 13,135 +0.14(+0.29%)
Jun 17, 2014 49.41 49.58 49.37 49.56 28,123 +0.09(+0.19%)
Jun 16, 2014 49.26 49.56 49.26 49.46 6,013 +0.08(+0.17%)
Jun 13, 2014 49.42 49.49 49.33 49.38 9,020 +0.06(+0.12%)
Jun 12, 2014 49.82 49.82 49.21 49.32 62,309 -0.48(-0.96%)
Jun 11, 2014 49.87 49.89 49.70 49.80 15,163 -0.16(-0.32%)
Jun 10, 2014 50.09 50.09 49.93 49.96 21,867 -0.06(-0.12%)
Jun 06, 2014 49.95 50.03 49.94 50.02 16,779 +0.20(+0.39%)
Jun 05, 2014 49.61 49.88 49.50 49.82 11,807 +0.31(+0.62%)
Jun 04, 2014 49.21 49.67 49.18 49.52 13,059 +0.11(+0.22%)
Jun 03, 2014 49.39 49.46 49.29 49.40 15,096 -0.11(-0.22%)
Jun 02, 2014 49.63 49.63 49.32 49.52 313,353 +0.03(+0.07%)
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.