Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USA Quality Factor Ishares Edge MSCI ETF
(NY:
QUAL
)
170.40
+1.14 (+0.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 12, 2024
170.96
171.32
170.01
170.40
1,129,921
+1.14(+0.67%)
Jun 11, 2024
168.27
169.32
167.47
169.26
982,462
+0.43(+0.25%)
Jun 10, 2024
167.95
168.92
167.66
168.83
1,002,353
+0.68(+0.40%)
Jun 07, 2024
168.18
169.15
167.72
168.15
828,663
-0.18(-0.11%)
Jun 06, 2024
168.57
168.63
167.83
168.33
1,898,008
-0.07(-0.04%)
Jun 05, 2024
167.24
168.40
166.57
168.40
776,656
+2.11(+1.27%)
Jun 04, 2024
165.67
166.52
165.17
166.29
973,065
+0.40(+0.24%)
Jun 03, 2024
166.61
166.61
164.40
165.89
1,064,881
+0.15(+0.09%)
May 31, 2024
165.16
165.83
163.09
165.74
896,050
+1.05(+0.64%)
May 30, 2024
165.37
165.54
164.27
164.69
618,552
-0.91(-0.55%)
May 29, 2024
165.20
166.06
165.20
165.60
976,396
-1.33(-0.80%)
May 28, 2024
167.36
167.36
166.01
166.93
887,334
+0.41(+0.25%)
May 24, 2024
165.99
166.80
165.68
166.52
630,483
+1.18(+0.71%)
May 23, 2024
167.14
167.26
164.88
165.34
762,476
-0.40(-0.24%)
May 22, 2024
166.18
166.22
165.08
165.74
754,313
-0.51(-0.31%)
May 21, 2024
165.88
166.31
165.76
166.25
777,099
+0.15(+0.09%)
May 20, 2024
165.52
166.45
165.52
166.10
490,583
+0.56(+0.34%)
May 17, 2024
165.66
165.72
164.89
165.54
914,195
-0.03(-0.02%)
May 16, 2024
166.25
166.62
165.53
165.57
1,035,022
-0.64(-0.39%)
May 15, 2024
164.36
166.31
164.30
166.21
1,216,631
+2.65(+1.62%)
May 14, 2024
162.87
163.72
162.67
163.56
940,530
+0.72(+0.44%)
May 13, 2024
163.43
163.43
162.52
162.84
869,367
-0.10(-0.06%)
May 10, 2024
162.94
163.41
162.53
162.94
946,581
+0.55(+0.34%)
May 09, 2024
161.95
162.44
161.61
162.39
738,312
+0.53(+0.33%)
May 08, 2024
161.45
162.19
161.37
161.86
852,556
+0.00(+0.00%)
May 07, 2024
161.72
162.34
161.51
161.86
1,449,614
+0.52(+0.32%)
May 06, 2024
160.00
161.34
159.75
161.34
1,093,254
+2.15(+1.35%)
May 03, 2024
159.11
159.44
158.19
159.19
1,411,139
+1.82(+1.16%)
May 02, 2024
157.37
157.64
155.80
157.37
1,854,575
+1.18(+0.76%)
May 01, 2024
156.65
158.69
156.09
156.19
1,628,036
-0.77(-0.49%)
Apr 30, 2024
158.73
159.23
156.92
156.96
1,171,438
-2.01(-1.26%)
Apr 29, 2024
159.19
159.35
158.08
158.97
895,028
-0.08(-0.05%)
Apr 26, 2024
158.20
159.49
157.90
159.05
716,646
+1.97(+1.25%)
Apr 25, 2024
155.54
157.48
155.13
157.08
1,011,963
-0.48(-0.30%)
Apr 24, 2024
158.34
158.58
156.97
157.56
1,211,982
-0.11(-0.07%)
Apr 23, 2024
156.69
157.96
156.39
157.67
1,015,118
+1.79(+1.15%)
Apr 22, 2024
155.44
156.85
154.58
155.88
1,467,882
+1.32(+0.85%)
Apr 19, 2024
156.57
156.91
154.17
154.56
2,146,602
-2.31(-1.47%)
Apr 18, 2024
157.75
158.42
156.63
156.87
1,849,417
-0.34(-0.22%)
Apr 17, 2024
159.18
159.30
156.85
157.21
1,170,550
-1.11(-0.70%)
Apr 16, 2024
158.24
159.17
157.88
158.32
1,218,694
+0.15(+0.09%)
Apr 15, 2024
161.59
161.70
157.88
158.17
1,304,091
-1.98(-1.24%)
Apr 12, 2024
161.33
161.55
159.68
160.15
1,303,605
-2.16(-1.33%)
Apr 11, 2024
161.56
162.67
160.48
162.31
1,156,138
+1.43(+0.89%)
Apr 10, 2024
160.84
161.53
160.38
160.88
1,455,108
-1.58(-0.97%)
Apr 09, 2024
162.83
163.03
160.61
162.46
1,379,345
+0.03(+0.02%)
Apr 08, 2024
162.71
162.94
162.11
162.44
834,220
-0.10(-0.06%)
Apr 05, 2024
161.21
163.07
160.91
162.54
880,933
+1.94(+1.21%)
Apr 04, 2024
164.18
164.40
160.55
160.60
1,261,969
-2.30(-1.41%)
Apr 03, 2024
162.59
163.51
162.42
162.90
1,172,360
+0.05(+0.03%)
Apr 02, 2024
162.31
162.85
161.82
162.85
1,215,029
-1.02(-0.62%)
Apr 01, 2024
164.50
164.69
163.42
163.87
1,192,962
-0.48(-0.29%)
Mar 28, 2024
164.07
164.58
163.90
164.35
1,588,527
+0.19(+0.12%)
Mar 27, 2024
164.17
164.23
162.98
164.16
1,178,012
+0.85(+0.52%)
Mar 26, 2024
164.58
164.58
163.24
163.31
1,365,377
-0.63(-0.38%)
Mar 25, 2024
164.03
164.38
163.79
163.94
1,108,064
-0.64(-0.39%)
Mar 22, 2024
165.00
165.12
164.36
164.58
920,230
-0.86(-0.52%)
Mar 21, 2024
165.65
166.24
165.21
165.44
1,790,856
+0.50(+0.30%)
Mar 20, 2024
163.62
164.95
163.24
164.94
1,451,085
+1.60(+0.98%)
Mar 19, 2024
161.93
163.45
161.49
163.34
1,508,901
+0.95(+0.59%)
Mar 18, 2024
162.79
163.38
162.27
162.39
1,423,633
+0.91(+0.56%)
Mar 15, 2024
162.28
162.31
161.14
161.48
3,647,279
-1.53(-0.94%)
Mar 14, 2024
163.93
164.14
162.08
163.01
17,780,692
-0.26(-0.16%)
Mar 13, 2024
163.46
163.73
162.81
163.27
857,264
-0.24(-0.15%)
Mar 12, 2024
162.08
163.64
161.34
163.51
834,802
+2.35(+1.46%)
Mar 11, 2024
161.29
161.43
160.12
161.16
840,403
-0.45(-0.28%)
Mar 08, 2024
164.04
164.28
161.43
161.61
1,007,395
-1.95(-1.19%)
Mar 07, 2024
162.64
163.85
162.50
163.56
934,410
+1.89(+1.17%)
Mar 06, 2024
161.92
162.38
161.14
161.67
894,487
+1.17(+0.73%)
Mar 05, 2024
161.78
161.88
159.69
160.50
1,681,107
-1.76(-1.08%)
Mar 04, 2024
162.46
163.00
162.21
162.26
1,475,620
-0.12(-0.07%)
Mar 01, 2024
160.82
162.38
160.56
162.38
878,143
+2.10(+1.31%)
Feb 29, 2024
160.59
160.62
159.40
160.28
1,299,171
+0.53(+0.33%)
Feb 28, 2024
159.46
159.94
159.22
159.75
812,172
-0.35(-0.22%)
Feb 27, 2024
160.13
160.34
159.56
160.10
1,148,415
-0.01(-0.01%)
Feb 26, 2024
160.56
160.70
160.03
160.11
1,000,614
-0.15(-0.09%)
Feb 23, 2024
160.82
161.18
159.89
160.26
814,061
+0.20(+0.12%)
Feb 22, 2024
158.52
160.32
158.40
160.06
1,275,969
+4.02(+2.58%)
Feb 21, 2024
155.13
156.06
154.78
156.04
1,505,093
+0.25(+0.16%)
Feb 20, 2024
156.24
156.45
155.02
155.79
948,778
-1.17(-0.75%)
Feb 16, 2024
158.61
158.61
156.95
156.96
923,123
-1.20(-0.76%)
Feb 15, 2024
157.71
158.39
157.40
158.16
1,883,151
+0.91(+0.58%)
Feb 14, 2024
156.60
157.39
155.90
157.25
1,076,757
+1.58(+1.01%)
Feb 13, 2024
155.26
156.42
154.71
155.67
1,166,777
-1.96(-1.24%)
Feb 12, 2024
157.84
158.47
157.29
157.63
916,806
-0.01(-0.01%)
Feb 09, 2024
157.00
157.85
156.76
157.64
1,018,874
+0.98(+0.63%)
Feb 08, 2024
156.54
156.86
156.38
156.66
1,232,921
+0.37(+0.24%)
Feb 07, 2024
155.18
156.49
155.18
156.29
1,295,135
+1.81(+1.17%)
Feb 06, 2024
154.74
155.00
153.72
154.48
1,181,017
+0.27(+0.18%)
Feb 05, 2024
154.43
154.65
153.38
154.21
1,646,192
-0.09(-0.06%)
Feb 02, 2024
152.94
154.86
152.68
154.30
1,876,797
+2.00(+1.31%)
Feb 01, 2024
150.89
152.30
150.81
152.30
1,645,146
+1.80(+1.20%)
Jan 31, 2024
151.91
152.39
150.47
150.50
1,592,038
-2.23(-1.46%)
Jan 30, 2024
152.64
152.93
152.43
152.73
1,571,516
+0.00(+0.00%)
Jan 29, 2024
151.41
152.81
151.41
152.73
2,662,985
+1.38(+0.91%)
Jan 26, 2024
151.36
151.86
151.07
151.35
3,662,374
-0.36(-0.24%)
Jan 25, 2024
151.73
152.16
150.91
151.71
18,640,244
+0.44(+0.29%)
Jan 24, 2024
152.02
152.46
151.13
151.27
1,262,697
+0.27(+0.18%)
Jan 23, 2024
151.18
151.18
150.45
151.00
1,185,079
-0.34(-0.22%)
Jan 22, 2024
151.39
151.63
151.04
151.34
1,338,679
+0.53(+0.35%)
Jan 19, 2024
149.44
150.89
149.00
150.81
1,213,389
+2.16(+1.45%)
Jan 18, 2024
147.80
148.82
147.36
148.65
1,928,790
+1.50(+1.02%)
Jan 17, 2024
146.97
147.24
146.41
147.15
1,230,354
-0.59(-0.40%)
Jan 16, 2024
147.99
148.41
147.23
147.74
1,311,802
-0.64(-0.43%)
Jan 12, 2024
148.36
148.75
147.86
148.38
719,992
+0.36(+0.24%)
Jan 11, 2024
148.00
148.31
146.51
148.02
1,142,325
+0.36(+0.24%)
Jan 10, 2024
147.02
147.94
146.88
147.66
1,512,068
+0.88(+0.60%)
Jan 09, 2024
146.22
147.13
145.97
146.78
878,011
-0.11(-0.07%)
Jan 08, 2024
144.79
146.91
144.79
146.89
1,165,929
+2.14(+1.48%)
Jan 05, 2024
144.71
145.44
144.26
144.75
1,067,585
+0.13(+0.09%)
Jan 04, 2024
145.05
145.82
144.55
144.62
1,251,469
-0.51(-0.35%)
Jan 03, 2024
145.48
145.72
144.93
145.13
944,367
-0.94(-0.64%)
Jan 02, 2024
146.12
146.36
145.42
146.07
1,070,024
-1.07(-0.73%)
Dec 29, 2023
147.61
147.76
146.63
147.14
997,598
-0.36(-0.24%)
Dec 28, 2023
147.62
147.83
147.44
147.50
1,089,352
-0.14(-0.09%)
Dec 27, 2023
147.50
147.70
147.14
147.64
1,057,357
+0.28(+0.19%)
Dec 26, 2023
146.83
147.68
146.82
147.36
778,680
+0.66(+0.45%)
Dec 22, 2023
146.75
147.22
146.15
146.70
993,035
-0.21(-0.14%)
Dec 21, 2023
146.56
147.00
145.81
146.91
1,062,081
+1.29(+0.89%)
Dec 20, 2023
147.35
148.00
145.57
145.62
1,358,246
-2.37(-1.60%)
Dec 19, 2023
147.41
148.02
147.37
147.99
3,666,037
+0.67(+0.45%)
Dec 18, 2023
146.87
147.55
146.78
147.32
1,034,632
+1.02(+0.70%)
Dec 15, 2023
146.09
146.71
145.94
146.30
1,461,656
-0.13(-0.09%)
Dec 14, 2023
146.88
146.92
145.68
146.43
1,660,157
-0.10(-0.07%)
Dec 13, 2023
144.84
146.70
144.82
146.53
1,079,576
+1.67(+1.15%)
Dec 12, 2023
143.83
144.87
143.65
144.86
3,530,948
+1.12(+0.78%)
Dec 11, 2023
142.77
143.79
142.69
143.74
1,890,096
+1.23(+0.86%)
Dec 08, 2023
141.35
142.72
141.35
142.51
949,517
+0.73(+0.51%)
Dec 07, 2023
141.17
141.89
141.00
141.78
727,590
+1.07(+0.76%)
Dec 06, 2023
141.89
141.89
140.59
140.71
1,626,550
-0.41(-0.29%)
Dec 05, 2023
140.73
141.37
140.53
141.12
1,313,544
-0.07(-0.05%)
Dec 04, 2023
140.95
141.30
140.45
141.19
986,037
-0.72(-0.51%)
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
.