Indicators

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

178.69 -0.40 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.81(-0.45%)
Sep 24, 2024	179.42	179.42	178.19	179.09	673,050	+0.06(+0.03%)
Sep 23, 2024	178.75	179.23	178.43	179.03	634,356	+0.63(+0.35%)
Sep 20, 2024	178.82	178.85	177.87	178.40	670,700	-0.58(-0.32%)
Sep 19, 2024	179.07	179.66	178.54	178.98	777,323	+2.61(+1.48%)
Sep 18, 2024	177.30	178.61	176.19	176.37	1,093,527	-0.77(-0.43%)
Sep 17, 2024	177.82	178.06	176.49	177.14	731,053	-0.02(-0.01%)
Sep 16, 2024	176.76	177.24	176.11	177.16	620,837	+0.34(+0.19%)
Sep 13, 2024	176.29	177.26	175.93	176.82	590,004	+0.76(+0.43%)
Sep 12, 2024	175.21	176.13	174.15	176.06	793,447	+1.27(+0.73%)
Sep 11, 2024	173.05	175.05	170.24	174.79	1,938,881	+1.80(+1.04%)
Sep 10, 2024	172.91	173.18	171.53	172.99	1,145,786	+0.43(+0.25%)
Sep 09, 2024	171.88	172.99	171.51	172.56	865,226	+1.90(+1.11%)
Sep 06, 2024	173.05	173.57	170.29	170.66	1,176,714	-2.05(-1.19%)
Sep 05, 2024	173.55	173.84	171.91	172.71	2,281,343	-1.01(-0.58%)
Sep 04, 2024	173.22	174.55	173.18	173.72	722,817	-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.