iShares MSCI USA Quality Factor ETF (QUAL) Historical Stock Data
157.08 ↓0.48 (-0.30%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QUAL is down -0.18% a day on average. There have been 13 days where iShares MSCI USA Quality Factor ETF closed green and 17 days where QUAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 165.00 | 164.58 | ↓$0.42 (-0.25%) | 164.36 | 165.12 | 0.91M |
| 2024-03-21 | 165.65 | 165.44 | ↓$0.21 (-0.13%) | 165.22 | 166.24 | 1.79M |
| 2024-03-20 | 163.62 | 164.94 | ↑$1.32 (0.81%) | 163.24 | 164.95 | 1.43M |
| 2024-03-19 | 161.93 | 163.34 | ↑$1.41 (0.87%) | 161.49 | 163.45 | 1.51M |
| 2024-03-18 | 162.79 | 162.39 | ↓$0.40 (-0.25%) | 162.27 | 163.38 | 1.33M |
| 2024-03-15 | 162.28 | 161.48 | ↓$0.80 (-0.49%) | 161.14 | 162.30 | 3.65M |
Create an account or log in to view more rows.
$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
$QUAL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!