$63.44 -0.81 (%) iSh MSCI USA Qa Shs - NYSEARCA

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
4/17/201563.8663.8663.2563.4472,336
4/16/201564.2264.3964.1664.25217,099
4/15/201564.2464.5764.2464.4127,192
4/14/201564.1064.2163.7864.0176,925
4/13/201564.5864.6864.1564.1726,668
4/10/201564.2364.4864.1964.3818,099
4/9/201564.0164.2563.8264.2241,085
4/8/201563.8264.0863.6763.9029,047
4/7/201563.8664.1563.8263.8236,623
4/6/201563.0063.8862.9163.7034,653
4/2/201563.3263.5263.1163.3550,966
4/1/201563.4363.5762.8863.2384,858
3/31/201563.9264.1163.6063.61555,216
3/30/201563.9864.2663.9864.2240,020
3/27/201563.4763.6063.4063.4994,460
3/26/201563.1463.7163.1463.46876,789
3/25/201564.7064.8363.5063.5625,435
3/24/201564.9265.2264.7164.7116,297
3/23/201565.1565.2365.0765.1617,086
3/20/201564.9065.3364.8965.1732,791
3/19/201564.5464.6064.3564.5549,444
3/18/201563.7664.7663.3064.5635,895
3/17/201563.8863.9863.5863.7843,598
3/16/201563.4664.0663.4564.0633,122
3/13/201563.4463.4462.8463.1324,907
3/11/201563.2663.4062.8662.9028,717
3/10/201563.8063.8363.2263.2239,458
3/9/201563.9764.4063.9764.29290,278
3/6/201564.5964.6863.8663.9351,246
3/5/201564.8664.9464.6764.9136,279
3/4/201564.8964.8964.4164.7151,297
3/3/201565.3365.3364.6764.9892,112
3/2/201564.9665.3664.9565.3531,864
2/27/201564.8365.0564.8264.8540,658
2/26/201565.0765.0764.7964.9591,317
2/25/201564.7665.1264.7664.9925,274
2/24/201564.7564.9864.6664.8931,252
2/23/201564.7264.7564.4664.7534,324
2/20/201564.2664.7064.0164.7028,111
2/19/201564.0164.3464.0164.2324,232
2/18/201563.9664.1363.8264.1124,882
2/17/201563.9964.0763.7363.98186,647
2/13/201563.8063.9463.6363.9457,614
2/12/201563.1963.6063.1963.5560,172
2/11/201562.9363.1362.7663.03104,184
2/10/201562.7163.0162.4763.0081,500
2/9/201562.1862.6562.1862.3431,418
2/6/201563.0163.0762.4562.5428,643
2/5/201562.5362.9662.5362.9638,956
2/4/201562.2462.5362.0962.2099,763
2/3/201562.2462.6561.8762.6540,426
2/2/201561.4661.7660.5861.72107,099
1/30/201561.6261.9661.1261.1742,914
1/29/201561.1361.7760.6961.7226,077
1/28/201562.1262.1861.1361.1370,679
1/27/201561.8962.1461.4461.711,670,790
1/26/201562.6062.7862.3862.7626,350
1/23/201562.7962.9862.6562.6534,214
1/22/201562.1462.7961.6162.79250,358
1/21/201561.4961.9261.4761.8036,535
1/20/201561.7861.7860.9861.68272,202
1/16/201560.3961.4060.3961.4032,700
1/15/201561.5061.5860.5860.5892,387
1/14/201560.9561.2760.6561.1550,978
1/13/201562.0062.5061.0561.39532,885
1/12/201562.1262.1261.3961.5641,894
1/9/201562.6262.6261.8962.0768,368
1/8/201562.0562.6162.0562.61511,724
1/6/201561.3561.5160.4060.7726,845
1/5/201561.9161.9161.1461.3021,315
1/2/201562.7062.7161.7662.2429,681
12/31/201462.9163.0562.2462.2530,284
12/30/201462.9062.9062.6462.8134,172
12/29/201463.1063.1262.9663.0518,223
12/26/201462.9163.1262.9163.0329,163
12/24/201462.6962.9862.6962.884,444
12/23/201463.2063.2062.8763.0015,952
12/22/201462.6862.9862.6762.9828,812
12/19/201462.9063.1762.5762.9830,180
12/18/201461.9462.7161.8462.7121,869
12/17/201459.9661.1059.9660.9855,743
12/16/201460.2661.0759.9659.9854,373
12/15/201461.3761.4860.4460.7039,605
12/12/201461.7061.9661.0061.0014,562
12/11/201461.8362.5461.1461.8824,189
12/10/201462.5162.5161.4661.5522,448
12/9/201461.9362.6161.8262.6036,453
12/8/201462.8463.0062.3362.50133,858
12/5/201462.9263.1262.9062.9737,208
12/4/201462.8863.0462.6562.90159,347
12/3/201462.8062.9462.6062.91104,953
12/2/201462.3962.6762.3462.6164,520
12/1/201462.3362.5262.2462.2930,815
11/28/201462.5962.8562.5262.608,110
11/26/201462.5962.5962.4162.5835,022
11/25/201462.6962.6962.4462.44208,329
11/24/201462.5562.5562.3862.49127,547
11/21/201462.8162.8162.1362.2850,758
11/20/201461.6362.0361.6361.9744,564
11/19/201461.8161.9161.5861.7921,035
  • Showing 1-100 of 436 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center