Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 128.75 130.38 128.12 129.88 1,608,263 -0.25(-0.19%)
Feb 25, 2022 127.59 130.13 127.86 130.13 1,626,226 +3.13(+2.46%)
Feb 24, 2022 121.98 127.19 121.51 127.00 2,931,448 +2.36(+1.89%)
Feb 23, 2022 127.54 128.09 124.49 124.64 1,505,312 -2.06(-1.63%)
Feb 22, 2022 127.97 128.79 125.68 126.70 1,645,706 -1.66(-1.29%)
Feb 18, 2022 128.36 0 -0.81(-0.63%)
Feb 17, 2022 131.42 131.42 129.01 129.17 1,129,463 -2.93(-2.22%)
Feb 16, 2022 131.33 132.55 130.69 132.10 1,048,173 +0.26(+0.20%)
Feb 15, 2022 130.84 131.97 130.84 131.84 1,153,623 +2.31(+1.78%)
Feb 14, 2022 129.90 130.48 128.43 129.53 1,763,673 -0.71(-0.55%)
Feb 11, 2022 133.27 133.54 129.83 130.24 1,444,551 -2.76(-2.08%)
Feb 10, 2022 133.96 135.75 132.40 133.00 1,562,827 -2.98(-2.19%)
Feb 09, 2022 134.91 136.11 134.91 135.98 1,652,324 +2.56(+1.92%)
Feb 08, 2022 132.60 133.75 132.02 133.42 1,657,580 +0.58(+0.44%)
Feb 07, 2022 133.50 134.01 132.52 132.84 1,234,979 -0.55(-0.41%)
Feb 04, 2022 133.47 134.53 132.09 133.39 1,332,484 -0.46(-0.34%)
Feb 03, 2022 134.97 133.55 133.85 2,714,790 -4.22(-3.06%)
Feb 02, 2022 137.23 138.29 136.67 138.07 1,157,034 +1.86(+1.37%)
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.