iShares MSCI USA Quality Factor ETF (QUAL) Historical Stock Data
159.19 ↑1.82 (1.16%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QUAL is down -0.23% a day on average. There have been 14 days where iShares MSCI USA Quality Factor ETF closed green and 16 days where QUAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 159.11 | 159.19 | ↑$0.08 (0.05%) | 158.19 | 159.44 | 1.41M |
| 2024-05-02 | 157.37 | 157.37 | ↑$0.00 (0.00%) | 155.80 | 157.63 | 1.85M |
| 2024-05-01 | 156.65 | 156.19 | ↓$0.46 (-0.29%) | 156.11 | 158.69 | 1.63M |
| 2024-04-30 | 158.73 | 156.96 | ↓$1.77 (-1.12%) | 156.92 | 159.23 | 1.16M |
| 2024-04-29 | 159.19 | 158.97 | ↓$0.22 (-0.14%) | 158.08 | 159.33 | 894.97K |
| 2024-04-26 | 158.20 | 159.05 | ↑$0.85 (0.54%) | 157.90 | 159.49 | 716.44K |
| 2024-04-25 | 155.54 | 157.08 | ↑$1.54 (0.99%) | 155.13 | 157.48 | 1.01M |
| 2024-04-24 | 158.34 | 157.56 | ↓$0.78 (-0.49%) | 156.97 | 158.53 | 1.20M |
| 2024-04-23 | 156.69 | 157.67 | ↑$0.98 (0.63%) | 156.39 | 157.96 | 1.02M |
| 2024-04-22 | 155.44 | 155.88 | ↑$0.44 (0.28%) | 154.59 | 156.85 | 1.47M |
| 2024-04-19 | 156.57 | 154.56 | ↓$2.01 (-1.28%) | 154.17 | 156.91 | 2.15M |
| 2024-04-18 | 157.75 | 156.87 | ↓$0.88 (-0.56%) | 156.63 | 158.42 | 1.85M |
| 2024-04-17 | 159.18 | 157.21 | ↓$1.97 (-1.24%) | 156.85 | 159.30 | 1.16M |
| 2024-04-16 | 158.24 | 158.32 | ↑$0.08 (0.05%) | 157.88 | 159.14 | 1.22M |
| 2024-04-15 | 161.59 | 158.17 | ↓$3.42 (-2.12%) | 157.88 | 161.70 | 1.30M |
| 2024-04-12 | 161.33 | 160.15 | ↓$1.18 (-0.73%) | 159.70 | 161.54 | 1.30M |
| 2024-04-11 | 161.56 | 162.31 | ↑$0.75 (0.46%) | 160.48 | 162.67 | 1.16M |
| 2024-04-10 | 160.84 | 160.88 | ↑$0.04 (0.02%) | 160.38 | 161.54 | 1.45M |
| 2024-04-09 | 162.83 | 162.46 | ↓$0.37 (-0.23%) | 160.61 | 163.04 | 1.38M |
| 2024-04-08 | 162.71 | 162.44 | ↓$0.28 (-0.17%) | 162.11 | 162.94 | 834.08K |
| 2024-04-05 | 161.21 | 162.54 | ↑$1.33 (0.83%) | 161.04 | 163.06 | 880.62K |
| 2024-04-04 | 164.18 | 160.60 | ↓$3.58 (-2.18%) | 160.55 | 164.40 | 1.26M |
| 2024-04-03 | 162.59 | 162.90 | ↑$0.31 (0.19%) | 162.42 | 163.51 | 1.17M |
| 2024-04-02 | 162.31 | 162.85 | ↑$0.54 (0.34%) | 161.82 | 162.86 | 1.22M |
| 2024-04-01 | 164.50 | 163.87 | ↓$0.63 (-0.38%) | 163.42 | 164.69 | 1.16M |
| 2024-03-29 | 164.07 | 164.35 | ↑$0.28 (0.17%) | 163.90 | 164.58 | 1.57M |
| 2024-03-28 | 164.07 | 164.35 | ↑$0.28 (0.17%) | 163.90 | 164.58 | 1.57M |
| 2024-03-27 | 164.17 | 164.16 | ↓$0.01 (-0.01%) | 162.98 | 164.23 | 1.08M |
| 2024-03-26 | 164.58 | 163.31 | ↓$1.27 (-0.77%) | 163.24 | 164.58 | 1.36M |
| 2024-03-25 | 164.03 | 163.94 | ↓$0.09 (-0.05%) | 163.79 | 164.38 | 1.11M |
Create an account or log in to view more rows.
$QUAL YALL READY????????
$QUAL Buy Buy Buy
$QUAL holding unfortunately lol
$QUAL buying all the dips.
$QUAL i hate money so im buying
$QUAL where’s the WSB guys at? Still sleeping?
$QUAL down hard at open
$QUAL in it to win it
$QUAL not yet time to short
$QUAL breaking out of this wedge sooner than later