$62.98 +0.27 (%) iSh MSCI USA Qa Shs - NYSEARCA

Dec. 19, 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
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
11/18/201461.7262.0661.7261.93143,229
11/17/201461.7461.8061.6161.64180,509
11/14/201461.8761.8761.4661.77470,410
11/13/201461.9762.0561.6061.8541,398
11/12/201461.5261.8261.5261.7910,291
11/11/201461.7961.8161.6261.7128,241
11/10/201461.3961.6961.3761.6423,297
11/7/201461.4361.4361.1761.3120,432
11/6/201461.1161.3860.9761.3849,017
11/5/201461.4161.4160.9361.0971,621
11/4/201461.0361.0460.6960.9516,507
11/3/201461.3361.3361.0661.1168,895
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
  • Showing 1-100 of 358 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center