Indicators

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

166.58 +0.84 (+0.51%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	98.89	98.95	98.56	98.65	269,600	-0.29(-0.29%)
Nov 27, 2019	98.71	98.97	98.53	98.94	555,500	+0.51(+0.52%)
Nov 26, 2019	98.24	98.54	98.05	98.43	1,596,242	+0.33(+0.34%)
Nov 25, 2019	97.64	98.12	97.55	98.10	3,346,686	+0.85(+0.87%)
Nov 22, 2019	97.27	97.43	96.80	97.25	985,000	+0.24(+0.25%)
Nov 21, 2019	97.29	97.29	96.74	97.01	563,974	-0.13(-0.13%)
Nov 20, 2019	97.42	97.52	96.60	97.14	1,385,513	-0.45(-0.46%)
Nov 19, 2019	97.76	97.76	97.33	97.59	867,499	+0.11(+0.11%)
Nov 18, 2019	97.36	97.55	97.07	97.48	809,941	+0.02(+0.02%)
Nov 15, 2019	97.16	97.46	96.99	97.46	1,173,200	+0.74(+0.77%)
Nov 14, 2019	96.44	96.76	96.25	96.72	5,564,271	+0.20(+0.21%)
Nov 13, 2019	95.99	96.65	95.85	96.52	664,236	+0.27(+0.28%)
Nov 12, 2019	96.24	96.64	96.04	96.25	636,721	+0.19(+0.20%)
Nov 11, 2019	95.72	96.08	95.72	96.06	427,049	-0.15(-0.16%)
Nov 08, 2019	96.00	96.22	95.78	96.21	771,100	+0.20(+0.21%)
Nov 07, 2019	96.13	96.39	95.85	96.01	625,170	+0.32(+0.33%)
Nov 06, 2019	95.64	95.76	95.32	95.69	641,889	+0.02(+0.02%)
Nov 05, 2019	95.87	96.01	95.53	95.67	1,529,063	-0.09(-0.09%)
Nov 04, 2019	96.03	96.08	95.61	95.76	739,985	+0.36(+0.38%)

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.