Indicators

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

184.42 +0.44 (+0.24%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	178.30	179.39	177.54	179.30	1,017,300	+0.61(+0.34%)
Sep 27, 2024	179.39	179.64	178.41	178.69	916,779	-0.40(-0.22%)
Sep 26, 2024	179.67	180.00	178.33	179.09	789,910	+0.81(+0.45%)
Sep 25, 2024	178.50	178.84	177.89	178.28	1,260,692	-0.27(-0.15%)
Sep 24, 2024	178.88	178.88	177.65	178.55	675,096	+0.06(+0.03%)
Sep 23, 2024	178.21	178.69	177.89	178.49	636,285	+0.63(+0.35%)
Sep 20, 2024	178.28	178.31	177.33	177.86	672,739	-0.58(-0.32%)
Sep 19, 2024	178.53	179.12	178.00	178.44	779,687	+2.60(+1.48%)
Sep 18, 2024	176.76	178.07	175.66	175.84	1,096,852	-0.77(-0.43%)
Sep 17, 2024	177.28	177.52	175.96	176.60	733,276	-0.02(-0.01%)
Sep 16, 2024	176.22	176.70	175.58	176.62	622,725	+0.34(+0.19%)
Sep 13, 2024	175.75	176.72	175.40	176.28	591,798	+0.76(+0.43%)
Sep 12, 2024	174.68	175.60	173.62	175.53	795,860	+1.27(+0.73%)
Sep 11, 2024	172.53	174.52	169.72	174.26	1,944,777	+1.79(+1.04%)
Sep 10, 2024	172.39	172.66	171.01	172.47	1,149,270	+0.43(+0.25%)
Sep 09, 2024	171.36	172.47	170.99	172.04	867,857	+1.89(+1.11%)
Sep 06, 2024	172.53	173.05	169.78	170.14	1,180,292	-2.04(-1.19%)
Sep 05, 2024	173.02	173.32	171.39	172.19	2,288,281	-1.01(-0.58%)
Sep 04, 2024	172.69	174.02	172.66	173.19	725,015	-0.23(-0.13%)

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.