$61.20 +0.57 (%) iSh MSCI USA Qa Shs - NYSEARCA

Oct. 31, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
10/31/201461.4861.4860.9861.2084,672
10/30/201459.8660.7359.8660.6391,103
10/29/201460.0260.2359.6859.9539,405
10/28/201459.6560.0659.6360.0662,510
10/27/201459.2559.4859.1359.4751,530
10/24/201459.0159.3958.9259.3510,113
10/23/201458.7059.1558.6358.9320,935
10/22/201458.6158.6158.1158.11185,915
10/21/201457.8058.4757.8058.42249,250
10/20/201456.7357.3356.7357.3033,699
10/17/201456.9157.3556.6257.01185,042
10/16/201455.1456.7055.1456.3934,554
10/15/201455.9056.5055.2756.4197,209
10/14/201456.9157.2256.5756.7072,015
10/13/201457.5657.6956.5556.6226,642
10/10/201458.4558.5957.5457.60100,663
10/9/201459.3259.3258.2958.42221,040
10/8/201458.3059.4858.1659.4838,241
10/7/201458.9958.9958.4158.41125,594
10/6/201459.6459.6459.1559.2716,075
10/3/201459.0159.4858.9359.3920,963
10/2/201458.6458.9258.2258.7880,742
10/1/201459.5359.5358.5758.77233,571
9/30/201459.6559.8459.4559.6111,538
9/29/201459.2959.7458.8159.7442,363
9/26/201459.4759.8359.3259.83140,106
9/25/201459.8359.8359.2259.2256,613
9/24/201459.6260.2459.6060.2416,106
9/23/201459.8960.1259.8059.8218,473
9/22/201460.3560.3959.9760.149,386
9/19/201460.7060.7760.4360.5831,633
9/18/201460.3460.5860.3460.58543,299
9/17/201460.3060.3359.8660.1621,003
9/16/201459.5260.2459.4860.1721,064
9/15/201459.7259.7759.5459.6881,942
9/12/201460.0060.0259.6759.84521,865
9/11/201460.1060.1459.8760.089,039
9/10/201459.8060.2659.8060.266,675
9/9/201460.1660.2759.7959.896,720
9/8/201460.2860.3160.0960.247,607
9/5/201459.9960.3159.8460.2710,631
9/4/201460.2460.4659.9460.0121,236
9/3/201460.6160.6160.1160.15233,911
9/2/201460.4160.4160.1260.4061,120
8/29/201460.3160.3160.0360.267,053
8/28/201460.0160.2359.9960.164,548
8/27/201460.3760.3760.1560.2122,563
8/26/201460.2660.4460.2560.3612,641
8/25/201460.3060.4160.2060.259,072
8/22/201460.0260.1560.0160.0213,604
8/21/201460.0560.0960.0360.0317,639
8/20/201459.6859.9759.6859.9723,369
8/19/201459.4959.7859.4859.7225,660
8/18/201459.0359.3259.0359.2849,835
8/15/201458.8758.9858.4358.6927,709
8/14/201458.5058.6458.4458.638,693
8/13/201458.1158.4258.1058.3543,957
8/12/201457.9658.0957.7657.9810,383
8/11/201458.1658.2258.0358.0316,100
8/8/201457.2957.9057.2357.89200,335
8/7/201457.7257.7857.1357.2320,416
8/6/201457.2957.7557.1857.6013,093
8/5/201457.6457.8257.0057.4511,293
8/4/201457.6957.8857.3457.8812,654
8/1/201457.6557.8357.2757.5122,727
7/31/201458.5758.5757.7257.7530,659
7/30/201458.8959.1058.7558.9119,060
7/29/201459.2159.2158.8258.9010,288
7/28/201459.0559.2258.7159.1128,799
7/25/201459.0059.0858.8758.9012,739
7/24/201459.2059.3059.1159.1716,369
7/23/201459.2459.3759.2359.346,913
7/22/201459.0459.1858.9759.0519,683
7/21/201458.7158.7158.4758.644,762
7/18/201458.4258.8658.3658.8638,507
7/17/201458.7058.8458.1058.1013,825
7/16/201458.9858.9858.7558.8012,238
7/15/201458.8658.9858.6658.719,356
7/14/201458.9059.0458.9058.9824,217
7/11/201458.6558.6858.4058.6112,481
7/10/201458.4058.7758.2158.5512,487
7/9/201458.7158.9858.7158.8934,060
7/8/201458.8158.8158.4358.7027,521
7/7/201459.1759.1958.9959.019,109
7/3/201459.0059.1959.0059.193,786
7/2/201458.8658.9158.8258.8615,159
7/1/201458.4058.8658.4058.8133,661
6/30/201458.3958.4258.1758.1924,241
6/27/201458.0958.3658.0958.2854,172
6/26/201457.9558.1557.8958.159,902
6/25/201457.9858.2557.9558.2513,272
6/24/201458.4558.7658.1358.2120,993
6/20/201458.5958.6158.4858.5725,598
6/19/201458.4858.5758.3658.4913,452
6/18/201458.0658.3357.9658.3311,193
6/17/201457.9958.1857.9458.1623,964
6/16/201457.8158.1757.8158.055,124
6/13/201458.0058.0957.8957.957,686
6/12/201458.4758.4757.7557.8853,094
6/11/201458.5358.5558.3358.4412,921
  • Showing 1-100 of 324 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center