Canada markets open in 9 hours 12 minutes

iShares MSCI USA Quality Factor ETF (QUAL)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
156.19-0.77 (-0.49%)
At close: 04:00PM EDT
155.61 -0.58 (-0.37%)
After hours: 06:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024156.65158.69156.09156.19156.191,627,000
Apr 30, 2024158.73159.23156.92156.96156.961,171,400
Apr 29, 2024159.19159.35158.08158.97158.97895,000
Apr 26, 2024158.20159.49157.90159.05159.05716,600
Apr 25, 2024155.54157.48155.13157.08157.081,011,900
Apr 24, 2024158.34158.58156.97157.56157.561,212,000
Apr 23, 2024156.69157.96156.39157.67157.671,015,100
Apr 22, 2024155.44156.85154.58155.88155.881,467,900
Apr 19, 2024156.57156.91154.17154.56154.562,146,600
Apr 18, 2024157.75158.42156.63156.87156.871,849,400
Apr 17, 2024159.18159.30156.85157.21157.211,170,600
Apr 16, 2024158.24159.17157.88158.32158.321,218,700
Apr 15, 2024161.59161.70157.88158.17158.171,304,100
Apr 12, 2024161.33161.55159.68160.15160.151,303,600
Apr 11, 2024161.56162.67160.48162.31162.311,156,100
Apr 10, 2024160.84161.54160.38160.88160.881,455,100
Apr 09, 2024162.83163.04160.61162.46162.461,379,300
Apr 08, 2024162.71162.94162.11162.44162.44834,200
Apr 05, 2024161.21163.07160.91162.54162.54880,600
Apr 04, 2024164.18164.40160.55160.60160.601,262,600
Apr 03, 2024162.59163.51162.42162.90162.901,172,300
Apr 02, 2024162.31162.85161.82162.85162.851,215,000
Apr 01, 2024164.50164.69163.42163.87163.871,193,600
Mar 28, 2024164.07164.58163.90164.35164.351,573,300
Mar 27, 2024164.17164.23162.98164.16164.161,132,800
Mar 26, 2024164.58164.58163.24163.31163.311,365,400
Mar 25, 2024164.03164.38163.79163.94163.941,108,100
Mar 22, 2024165.00165.12164.36164.58164.58920,200
Mar 21, 2024165.65166.24165.21165.44165.441,790,900
Mar 21, 20240.375 Dividend
Mar 20, 2024163.62164.95163.24164.94164.571,451,100
Mar 19, 2024161.93163.45161.49163.34162.971,508,900
Mar 18, 2024162.79163.38162.27162.39162.021,331,100
Mar 15, 2024162.28162.31161.14161.48161.113,647,200
Mar 14, 2024163.93164.14162.08163.01162.6417,780,600
Mar 13, 2024163.46163.73162.81163.27162.90857,300
Mar 12, 2024162.08163.64161.34163.51163.14834,800
Mar 11, 2024161.29161.43160.12161.16160.79840,400
Mar 08, 2024164.04164.29161.43161.61161.241,007,400
Mar 07, 2024162.64163.85162.50163.56163.19934,400
Mar 06, 2024161.92162.38161.14161.67161.30894,500
Mar 05, 2024161.78161.88159.69160.50160.141,681,100
Mar 04, 2024162.46163.00162.21162.26161.891,473,200
Mar 01, 2024160.82162.38160.56162.38162.01878,100
Feb 29, 2024160.59160.63159.40160.28159.921,299,200
Feb 28, 2024159.46159.95159.22159.75159.39812,200
Feb 27, 2024160.13160.34159.55160.10159.741,142,200
Feb 26, 2024160.56160.70160.03160.11159.75992,600
Feb 23, 2024160.82161.18159.89160.26159.90814,100
Feb 22, 2024158.52160.32158.40160.06159.701,276,000
Feb 21, 2024155.13156.06154.78156.04155.691,505,100
Feb 20, 2024156.24156.45155.02155.79155.44948,800
Feb 16, 2024158.61158.61156.95156.96156.60912,300
Feb 15, 2024157.71158.39157.40158.16157.801,883,200
Feb 14, 2024156.60157.39155.90157.25156.891,076,800
Feb 13, 2024155.26156.42154.71155.67155.321,166,800
Feb 12, 2024157.84158.47157.29157.63157.27916,800
Feb 09, 2024157.00157.85156.76157.64157.281,018,700
Feb 08, 2024156.54156.86156.38156.66156.301,232,700
Feb 07, 2024155.18156.49155.18156.29155.931,295,100
Feb 06, 2024154.74155.00153.72154.48154.131,181,000
Feb 05, 2024154.43154.65153.38154.21153.861,646,200
Feb 02, 2024152.94154.86152.68154.30153.951,876,800
Feb 01, 2024150.89152.30150.81152.30151.951,645,100
Jan 31, 2024151.91152.39150.47150.50150.161,592,000
Jan 30, 2024152.64152.93152.43152.73152.381,571,500
Jan 29, 2024151.41152.81151.41152.73152.382,663,000
Jan 26, 2024151.36151.86151.07151.35151.013,662,400
Jan 25, 2024151.73152.16150.91151.71151.3718,640,200
Jan 24, 2024152.02152.46151.13151.27150.931,262,700
Jan 23, 2024151.18151.18150.45151.00150.661,184,600
Jan 22, 2024151.39151.63151.04151.34151.001,338,700
Jan 19, 2024149.44150.89149.00150.81150.471,213,100
Jan 18, 2024147.80148.82147.36148.65148.311,928,800
Jan 17, 2024146.97147.24146.41147.15146.821,230,300
Jan 16, 2024147.99148.41147.23147.74147.401,311,800
Jan 12, 2024148.36148.75147.86148.38148.04720,000
Jan 11, 2024148.00148.31146.51148.02147.681,142,800
Jan 10, 2024147.02147.94146.88147.66147.321,512,100
Jan 09, 2024146.22147.13145.97146.78146.45877,500
Jan 08, 2024144.79146.91144.79146.89146.561,165,900
Jan 05, 2024144.71145.44144.26144.75144.421,067,600
Jan 04, 2024145.05145.82144.55144.62144.291,251,500
Jan 03, 2024145.48145.72144.93145.13144.80944,400
Jan 02, 2024146.12146.36145.42146.07145.741,070,000
Dec 29, 2023147.61147.76146.63147.14146.81997,600
Dec 28, 2023147.62147.83147.44147.50147.161,089,400
Dec 28, 20230.097 Dividend
Dec 27, 2023147.50147.70147.14147.64147.211,057,400
Dec 26, 2023146.83147.68146.82147.36146.93778,700
Dec 22, 2023146.75147.22146.15146.70146.27993,000
Dec 21, 2023146.56147.00145.81146.91146.481,062,100
Dec 20, 2023147.35148.00145.57145.62145.191,358,200
Dec 20, 20230.449 Dividend
Dec 19, 2023147.41148.02147.37147.99147.113,666,000
Dec 18, 2023146.87147.55146.78147.32146.441,034,600
Dec 15, 2023146.09146.71145.94146.30145.431,461,600
Dec 14, 2023146.88146.92145.68146.43145.561,660,200
Dec 13, 2023144.84146.70144.82146.53145.661,079,600
Dec 12, 2023143.83144.87143.65144.86144.003,530,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...