Skip to main content

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

162.26 -0.12 (-0.07%)
Official Closing Price Updated: 6:30 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 162.46 163.00 162.21 162.26 1,475,620 -0.12(-0.07%)
Mar 01, 2024 160.82 162.38 160.56 162.38 878,143 +2.10(+1.31%)
Feb 29, 2024 160.59 160.62 159.40 160.28 1,299,171 +0.53(+0.33%)
Feb 28, 2024 159.46 159.94 159.22 159.75 812,172 -0.35(-0.22%)
Feb 27, 2024 160.13 160.34 159.55 160.10 1,148,415 -0.01(-0.01%)
Feb 26, 2024 160.56 160.70 160.03 160.11 1,000,614 -0.15(-0.09%)
Feb 23, 2024 160.82 161.18 159.89 160.26 814,061 +0.20(+0.12%)
Feb 22, 2024 158.52 160.32 158.40 160.06 1,275,969 +4.02(+2.58%)
Feb 21, 2024 155.13 156.06 154.78 156.04 1,505,093 +0.25(+0.16%)
Feb 20, 2024 156.24 156.45 155.02 155.79 948,778 -1.17(-0.75%)
Feb 16, 2024 158.61 158.61 156.95 156.96 923,123 -1.20(-0.76%)
Feb 15, 2024 157.71 158.39 157.40 158.16 1,883,151 +0.91(+0.58%)
Feb 14, 2024 156.60 157.39 155.90 157.25 1,076,757 +1.58(+1.01%)
Feb 13, 2024 155.26 156.42 154.71 155.67 1,166,777 -1.96(-1.24%)
Feb 12, 2024 157.84 158.47 157.29 157.63 916,806 -0.01(-0.01%)
Feb 09, 2024 157.00 157.85 156.76 157.64 1,018,874 +0.98(+0.63%)
Feb 08, 2024 156.54 156.86 156.38 156.66 1,232,921 +0.37(+0.24%)
Feb 07, 2024 155.18 156.49 155.18 156.29 1,295,135 +1.81(+1.17%)
Feb 06, 2024 154.74 155.00 153.72 154.48 1,181,017 +0.27(+0.18%)
Feb 05, 2024 154.43 154.65 153.38 154.21 1,646,192 -0.09(-0.06%)
Feb 02, 2024 152.94 154.86 152.68 154.30 1,876,797 +2.00(+1.31%)
Feb 01, 2024 150.89 152.30 150.81 152.30 1,645,146 +1.80(+1.20%)
Jan 31, 2024 151.91 152.39 150.47 150.50 1,592,038 -2.23(-1.46%)
Jan 30, 2024 152.64 152.93 152.43 152.73 1,571,516 +0.00(+0.00%)
Jan 29, 2024 151.41 152.81 151.41 152.73 2,662,985 +1.38(+0.91%)
Jan 26, 2024 151.36 151.86 151.07 151.35 3,662,374 -0.36(-0.24%)
Jan 25, 2024 151.73 152.16 150.91 151.71 18,640,244 +0.44(+0.29%)
Jan 24, 2024 152.02 152.46 151.13 151.27 1,262,697 +0.27(+0.18%)
Jan 23, 2024 151.18 151.18 150.45 151.00 1,185,079 -0.34(-0.22%)
Jan 22, 2024 151.39 151.63 151.04 151.34 1,338,679 +0.53(+0.35%)
Jan 19, 2024 149.44 150.89 149.00 150.81 1,213,389 +2.16(+1.45%)
Jan 18, 2024 147.80 148.82 147.36 148.65 1,928,790 +1.50(+1.02%)
Jan 17, 2024 146.97 147.24 146.41 147.15 1,230,354 -0.59(-0.40%)
Jan 16, 2024 147.99 148.41 147.23 147.74 1,311,802 -0.64(-0.43%)
Jan 12, 2024 148.36 148.75 147.86 148.38 719,992 +0.36(+0.24%)
Jan 11, 2024 148.00 148.31 146.51 148.02 1,142,325 +0.36(+0.24%)
Jan 10, 2024 147.02 147.94 146.88 147.66 1,512,068 +0.88(+0.60%)
Jan 09, 2024 146.22 147.13 145.97 146.78 878,011 -0.11(-0.07%)
Jan 08, 2024 144.79 146.91 144.79 146.89 1,165,929 +2.14(+1.48%)
Jan 05, 2024 144.71 145.44 144.26 144.75 1,067,585 +0.13(+0.09%)
Jan 04, 2024 145.05 145.82 144.55 144.62 1,251,469 -0.51(-0.35%)
Jan 03, 2024 145.48 145.72 144.93 145.13 944,367 -0.94(-0.64%)
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.