QUAL - iShares Edge MSCI USA Quality Factor ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.000.000.0090.3090.30-
Aug 19, 201991.1291.2590.7391.0091.00460,900
Aug 16, 201989.1790.1189.1789.9289.92472,200
Aug 15, 201988.6788.8887.9488.6188.611,321,000
Aug 14, 201989.8489.9088.3188.3188.31869,600
Aug 13, 201989.5691.5689.1291.1291.12731,200
Aug 12, 201990.0590.3989.2989.6489.64520,300
Aug 09, 201991.0791.4590.0390.6590.65887,100
Aug 08, 201990.1391.4389.9991.4391.431,277,700
Aug 07, 201988.3589.7787.6889.5289.521,310,000
Aug 06, 201988.9189.5488.3989.4589.451,924,300
Aug 05, 201989.6789.7087.4088.1488.143,982,100
Aug 02, 201991.6491.6690.5891.0391.034,307,500
Aug 01, 201992.8293.7991.5691.8891.881,148,800
Jul 31, 201993.9093.9091.9792.7392.73617,300
Jul 30, 201993.6393.8793.3393.7093.70862,300
Jul 29, 201994.1194.4593.8694.0794.071,388,400
Jul 26, 201993.8294.1693.6194.1094.101,134,500
Jul 25, 201993.8893.8893.2493.5193.51401,100
Jul 24, 201993.3193.9693.2893.9593.95342,400
Jul 23, 201993.2293.5092.8993.4793.47508,100
Jul 22, 201992.7693.0292.5592.8292.82300,500
Jul 19, 201993.4393.7392.5192.5392.53541,300
Jul 18, 201992.7793.3792.5193.2293.22657,500
Jul 17, 201993.6093.6092.8392.8392.83438,800
Jul 16, 201993.7793.8293.4093.4793.471,028,700
Jul 15, 201993.8893.9793.5493.7893.781,001,700
Jul 12, 201993.4193.7293.3193.6893.68738,000
Jul 11, 201993.2293.3592.9293.3593.35860,500
Jul 10, 201993.1593.4292.8893.1493.14459,900
Jul 09, 201992.3192.7892.2592.7592.75469,300
Jul 08, 201992.7592.8092.4592.6092.60286,300
Jul 05, 201992.8493.2392.3693.1593.15333,600
Jul 03, 201992.6393.3592.5093.3593.35299,000
Jul 02, 201992.2692.5491.9892.4692.461,924,500
Jul 01, 201992.5992.6891.8492.2392.233,548,200
Jun 28, 201991.3591.5991.0291.4791.47930,000
Jun 27, 201991.0091.1490.7891.0191.01549,400
Jun 26, 201991.1991.4590.6890.7190.711,037,900
Jun 25, 201991.7192.0190.8990.9090.90374,800
Jun 24, 201992.0792.1191.6391.6891.681,790,400
Jun 21, 201992.1392.3991.8791.9691.967,531,100
Jun 20, 201992.1092.3491.4892.2292.221,216,400
Jun 19, 201991.0091.2690.5891.1391.13668,800
Jun 18, 201990.6091.2190.4790.8090.80604,700
Jun 17, 201990.1190.2289.8689.9089.90401,200
Jun 17, 20190.455 Dividend
Jun 14, 201990.5890.6090.1290.3789.92428,800
Jun 13, 201990.6590.9090.3490.6790.21875,100
Jun 12, 201990.3190.6790.1290.3089.85908,300
Jun 11, 201991.0691.2490.2390.4589.99531,600
Jun 10, 201990.4890.9290.3490.3889.921,889,400
Jun 07, 201989.3490.3489.2090.0389.58489,600
Jun 06, 201988.5689.1888.1988.9788.52695,900
Jun 05, 201988.1888.4387.4988.4187.964,141,400
Jun 04, 201986.4087.6386.2987.6187.17657,800
Jun 03, 201985.7986.2385.1785.5985.161,168,800
May 31, 201985.9486.3485.7385.8685.431,025,300
May 30, 201986.5287.1586.5086.8186.371,379,600
May 29, 201986.9186.9285.9586.5986.154,972,500
May 28, 201988.1088.5387.2687.2686.821,546,900
May 24, 201988.4488.6087.8588.0287.58589,600
May 23, 201988.3588.8787.4887.9787.531,394,700
May 22, 201989.1089.3588.9589.1488.69655,000
May 21, 201989.2089.5389.1089.4188.961,455,900
May 20, 201988.6589.0288.3488.6388.18671,700
May 17, 201989.1390.0488.8989.2688.811,084,400
May 16, 201989.2590.2489.1889.7589.30553,600
May 15, 201987.8889.2787.8589.0688.611,028,500
May 14, 201987.9988.9187.8988.3487.901,062,200
May 13, 201988.1288.3887.3287.6487.201,060,700
May 10, 201989.0890.0988.0289.8389.381,336,300
May 09, 201989.0089.5988.3889.4288.97783,800
May 08, 201989.6790.2189.4589.7189.261,254,200
May 07, 201990.5090.7689.0789.7689.311,109,200
May 06, 201990.2091.4390.0991.3290.86462,800
May 03, 201991.6291.7991.3291.6791.21764,000
May 02, 201991.0091.3690.3590.9790.51861,400
May 01, 201992.2092.2291.1091.1190.65752,100
Apr 30, 201991.7692.0091.2491.9191.45594,800
Apr 29, 201992.0392.0591.7291.8891.42597,700
Apr 26, 201991.4991.8991.1391.8991.43467,500
Apr 25, 201991.8591.8991.1491.5891.122,443,600
Apr 24, 201991.9992.1691.8391.8991.43827,000
Apr 23, 201991.1292.0491.0991.9591.49541,000
Apr 22, 201990.7090.9790.5590.9490.48897,600
Apr 18, 201991.2491.2990.6390.9490.481,982,600
Apr 17, 201991.6691.6690.9691.0390.571,270,100
Apr 16, 201991.4891.5991.0791.3190.853,927,900
Apr 15, 201991.2191.3390.8791.1690.70513,300
Apr 12, 201990.9891.1690.6591.1690.70872,600
Apr 11, 201990.4090.7290.1590.3789.92554,700
Apr 10, 201990.1190.3789.9590.3189.861,293,100
Apr 09, 201990.1690.2189.7789.9289.472,881,700
Apr 08, 201990.1190.4389.9790.4289.96815,400
Apr 05, 201990.1290.3389.9590.3189.861,683,300
Apr 04, 201989.6890.0289.4589.8589.401,109,700
Apr 03, 201989.8790.1289.3889.6489.191,393,900
Apr 02, 201989.5689.6489.2889.5589.10611,000
Apr 01, 201989.2089.5589.0789.4789.02885,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...