iShares MSCI USA Quality Factor ETF (QUAL) Historical Stock Data

121.21 ↓0.02 (-0.02%)
As of December 1, 2022, 2:34pm EST.

Historical Data

In the past 30 trading days, QUAL is up 0.30% a day on average. There have been 16 days where iShares MSCI USA Quality Factor ETF closed green and 14 days where QUAL closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30117.63121.23↑$3.60 (3.06%)117.02120.980.95M
2022-11-29117.61117.52↓$0.09 (-0.08%)116.92118.00568.69K
2022-11-28118.49117.62↓$0.87 (-0.73%)117.29118.81502.02K
2022-11-23118.72119.40↑$0.68 (0.57%)118.53119.64628.67K
2022-11-22117.43118.67↑$1.24 (1.06%)116.93118.68717.17K
2022-11-21116.94116.73↓$0.21 (-0.18%)116.27117.103.03M
2022-11-18117.64117.43↓$0.21 (-0.18%)116.41118.011.96M
2022-11-17115.65117.00↑$1.35 (1.17%)115.46117.05678.50K
2022-11-16117.61117.18↓$0.43 (-0.37%)117.00117.93799.76K
2022-11-15119.65118.84↓$0.81 (-0.68%)117.66119.901.15M
2022-11-14118.24117.52↓$0.72 (-0.61%)117.75119.161.11M
2022-11-10114.13116.85↑$2.72 (2.38%)113.87116.991.67M
2022-11-08111.67112.09↑$0.42 (0.38%)110.81113.22894.22K
2022-11-07110.76111.42↑$0.66 (0.59%)110.05111.63852.10K
2022-09-28106.05107.94↑$1.90 (1.79%)105.59108.422.34M
2022-03-25133.63133.98↑$0.35 (0.26%)132.76134.151.48M
2022-03-24132.01133.56↑$1.55 (1.17%)131.80133.60875.77K
2022-03-11127.45124.79↓$2.66 (-2.09%)124.72127.551.49M
2022-03-10125.83126.64↑$0.81 (0.64%)125.05126.841.81M
2022-03-09126.74127.48↑$0.74 (0.58%)126.05128.161.57M
2022-03-08125.01124.10↓$0.91 (-0.73%)123.75127.243.38M
2022-03-07128.73125.05↓$3.68 (-2.86%)124.97128.822.98M
2022-03-04129.11128.85↓$0.26 (-0.20%)127.61129.341.36M
2022-03-03131.38130.05↓$1.33 (-1.01%)129.41131.511.60M
2022-03-02128.54130.55↑$2.01 (1.56%)128.49131.062.21M
2022-03-01129.97128.18↓$1.79 (-1.38%)127.30130.491.68M
2022-02-28128.82129.77↑$0.95 (0.74%)128.15130.381.61M
2022-02-25127.33130.08↑$2.75 (2.16%)126.99130.091.61M
2022-02-24121.66127.00↑$5.34 (4.39%)121.51127.192.75M
2022-02-23127.79124.66↓$3.13 (-2.45%)124.49128.091.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyNameIsDraven

$QUAL I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
MyNameIsDraven

$QUAL id rather have a dip then rip than a gap and crap

0 Like Report
SayMyName

$QUAL Sleep well my bulls
sleep well

0 Like Report
micmic

$QUAL Like if the Hedgies are fucked

0 Like Report