Indicators

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

166.66 +0.92 (+0.56%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	112.75	112.75	111.60	112.46	1,590,026	-0.42(-0.37%)
Nov 27, 2020	113.12	113.12	112.60	112.88	206,700	+0.26(+0.23%)
Nov 25, 2020	113.07	113.07	112.26	112.62	636,600	-0.40(-0.35%)
Nov 24, 2020	112.20	113.23	111.74	113.02	938,332	+1.79(+1.61%)
Nov 23, 2020	111.09	111.52	110.38	111.23	737,039	+0.77(+0.70%)
Nov 20, 2020	111.47	111.47	110.43	110.46	769,600	-0.83(-0.75%)
Nov 19, 2020	110.95	111.42	110.15	111.29	550,524	+0.15(+0.13%)
Nov 18, 2020	112.82	112.84	111.10	111.14	586,760	-1.33(-1.18%)
Nov 17, 2020	112.42	112.83	111.65	112.47	1,396,860	-0.46(-0.41%)
Nov 16, 2020	112.85	112.93	111.80	112.93	513,545	+1.39(+1.25%)
Nov 13, 2020	110.83	111.81	110.43	111.54	906,600	+1.74(+1.58%)
Nov 12, 2020	110.58	110.82	109.24	109.80	3,356,715	-1.32(-1.19%)
Nov 11, 2020	111.74	111.74	110.60	111.12	659,038	+0.34(+0.31%)
Nov 10, 2020	110.95	111.18	109.73	110.78	1,141,910	-0.19(-0.17%)
Nov 09, 2020	114.33	114.85	110.91	110.97	1,136,287	+2.55(+2.35%)
Nov 06, 2020	108.65	108.87	107.84	108.42	815,000	-0.19(-0.17%)
Nov 05, 2020	108.78	109.22	108.06	108.61	1,207,156	+1.84(+1.72%)
Nov 04, 2020	105.64	108.16	105.34	106.77	841,850	+2.53(+2.43%)
Nov 03, 2020	103.45	104.80	103.28	104.24	508,820	+1.92(+1.88%)

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.