iShares MSCI USA Quality GARP ETF (GARP) Historical Stock Data
67.17 ↑1.18 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GARP is down -0.21% a day on average. There have been 16 days where iShares MSCI USA Quality GARP ETF closed green and 14 days where GARP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 67.21 | 67.17 | ↓$0.04 (-0.06%) | 66.87 | 67.49 | 228.78K |
| 2025-12-17 | 67.49 | 65.99 | ↓$1.50 (-2.22%) | 65.99 | 67.49 | 2.38M |
| 2025-12-16 | 67.07 | 67.29 | ↑$0.22 (0.33%) | 66.86 | 67.53 | 72.68K |
| 2025-12-15 | 68.14 | 67.45 | ↓$0.69 (-1.01%) | 67.28 | 68.23 | 93.75K |
| 2025-12-12 | 68.79 | 67.74 | ↓$1.05 (-1.53%) | 67.46 | 68.80 | 130.37K |
| 2025-12-11 | 68.50 | 69.15 | ↑$0.65 (0.95%) | 67.90 | 69.17 | 94.39K |
| 2025-12-10 | 68.39 | 68.68 | ↑$0.29 (0.42%) | 68.04 | 68.95 | 123.60K |
| 2025-12-09 | 68.18 | 68.40 | ↑$0.22 (0.32%) | 68.17 | 68.58 | 130.68K |
| 2025-12-08 | 68.86 | 68.41 | ↓$0.45 (-0.65%) | 68.20 | 68.86 | 88.42K |
| 2025-12-05 | 68.25 | 68.52 | ↑$0.27 (0.40%) | 68.25 | 68.84 | 58.32K |
| 2025-12-04 | 68.10 | 67.98 | ↓$0.12 (-0.18%) | 67.66 | 68.10 | 229.89K |
| 2025-12-03 | 67.45 | 67.88 | ↑$0.43 (0.64%) | 67.25 | 67.97 | 63.34K |
| 2025-12-02 | 67.65 | 67.60 | ↓$0.05 (-0.07%) | 67.44 | 67.91 | 145.91K |
| 2025-12-01 | 67.20 | 67.28 | ↑$0.08 (0.12%) | 66.99 | 67.62 | 95.67K |
| 2025-11-28 | 67.49 | 67.68 | ↑$0.19 (0.28%) | 67.34 | 67.68 | 299.89K |
| 2025-11-26 | 66.98 | 67.18 | ↑$0.20 (0.30%) | 66.84 | 67.42 | 78.46K |
| 2025-11-25 | 65.89 | 66.65 | ↑$0.76 (1.15%) | 65.44 | 66.74 | 167.17K |
| 2025-11-24 | 64.86 | 65.89 | ↑$1.03 (1.59%) | 64.86 | 65.99 | 118.66K |
| 2025-11-21 | 64.03 | 64.19 | ↑$0.16 (0.25%) | 62.95 | 64.74 | 91.06K |
| 2025-11-20 | 66.76 | 63.50 | ↓$3.26 (-4.88%) | 63.43 | 66.82 | 195.28K |
| 2025-11-19 | 64.89 | 65.33 | ↑$0.44 (0.68%) | 64.80 | 65.94 | 3.17M |
| 2025-11-18 | 65.03 | 64.85 | ↓$0.18 (-0.28%) | 64.32 | 65.41 | 108.18K |
| 2025-11-17 | 66.26 | 65.58 | ↓$0.68 (-1.03%) | 65.17 | 66.81 | 177.14K |
| 2025-11-14 | 65.46 | 66.33 | ↑$0.87 (1.33%) | 65.23 | 67.00 | 148.25K |
| 2025-11-13 | 67.74 | 66.53 | ↓$1.21 (-1.79%) | 66.33 | 67.82 | 138.34K |
| 2025-11-12 | 68.54 | 68.17 | ↓$0.37 (-0.54%) | 67.91 | 68.54 | 84.32K |
| 2025-11-11 | 68.17 | 68.03 | ↓$0.14 (-0.21%) | 67.62 | 68.23 | 68.83K |
| 2025-11-10 | 67.89 | 68.31 | ↑$0.42 (0.62%) | 67.65 | 68.44 | 112.69K |
| 2025-11-07 | 66.48 | 66.86 | ↑$0.38 (0.57%) | 65.53 | 66.90 | 146.53K |
| 2025-11-06 | 68.16 | 66.94 | ↓$1.22 (-1.79%) | 66.75 | 68.16 | 146.18K |
Create an account or log in to view more rows.
$GARP We will not sell!
$GARP Longs will be rewarded handsomely
$GARP pump up the volume
$GARP had to buy calls
$GARP call the SEC
$GARP day trade is ok to buy here but sell later
$GARP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GARP Algorithms are playing games
$GARP cup and handle forming
$GARP i like the stock