Indicators

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

166.52 +1.18 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	60.02	60.42	59.58	59.58	183,016	-0.44(-0.74%)
Feb 26, 2016	60.61	60.65	59.99	60.02	1,010,655	-0.25(-0.41%)
Feb 25, 2016	59.79	60.29	59.53	60.27	348,292	+0.63(+1.06%)
Feb 24, 2016	58.86	59.72	58.52	59.64	127,809	+0.32(+0.53%)
Feb 23, 2016	59.86	59.92	59.28	59.32	1,113,201	-0.65(-1.09%)
Feb 22, 2016	59.78	60.06	59.74	59.97	218,628	+0.70(+1.18%)
Feb 19, 2016	59.06	59.31	58.89	59.27	130,078	-0.06(-0.10%)
Feb 18, 2016	59.54	59.63	59.25	59.33	521,941	-0.12(-0.21%)
Feb 17, 2016	59.03	59.53	58.59	59.46	207,855	+0.87(+1.48%)
Feb 16, 2016	58.32	58.62	58.03	58.59	134,646	+0.92(+1.60%)
Feb 12, 2016	57.13	57.67	57.67	57.67	560,526	+1.00(+1.76%)
Feb 11, 2016	56.44	56.98	56.09	56.67	372,972	-0.70(-1.22%)
Feb 10, 2016	57.72	58.23	57.33	57.37	377,182	+0.07(+0.12%)
Feb 09, 2016	56.63	57.74	56.63	57.30	161,984	+0.14(+0.25%)
Feb 08, 2016	57.10	57.39	56.42	57.16	641,240	-0.60(-1.03%)
Feb 05, 2016	58.61	58.62	57.46	57.75	704,574	-1.07(-1.81%)
Feb 04, 2016	58.58	59.03	58.56	58.82	515,192	+0.12(+0.20%)
Feb 03, 2016	58.60	58.82	57.58	58.71	224,417	+0.42(+0.73%)
Feb 02, 2016	58.77	58.77	58.10	58.28	715,431	-0.99(-1.67%)

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.