iSh MSCI USA Qa Shs  $59.97

up +0.25


20/8/2014 03:28 PM  |  NYSEARCA : QUAL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
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
6/10/201458.7858.7858.5458.6318,633
6/9/201458.8458.8758.7058.7513,993
6/6/201458.6258.7158.6158.7014,298
6/5/201458.2258.5458.0958.4710,061
6/4/201457.7558.2957.7258.1111,128
6/3/201457.9658.0457.8557.9812,864
6/2/201458.2458.2457.8858.11267,007
5/30/201457.9558.0757.8358.0743,025
5/29/201457.7357.8857.7157.8814,359
5/28/201457.7857.8157.6257.6616,686
5/27/201457.5657.7257.5657.6719,561
5/23/201457.3057.4557.3057.459,447
5/22/201457.1557.2957.0257.1642,196
5/21/201456.7957.0256.7957.0212,186
5/20/201456.8256.8956.4756.6253,859
5/19/201456.6957.0256.6756.9771,668
5/16/201456.4756.7756.3056.7711,247
5/15/201456.8756.8756.3256.4924,490
5/13/201457.4857.5457.3457.4210,672
5/12/201457.0157.3257.0157.329,215
5/8/201456.4656.9456.4256.489,274
5/7/201456.6056.6055.9656.469,770
5/6/201456.6856.8856.4856.506,618
5/5/201456.4356.9756.4356.9625,987
5/2/201456.9657.0356.6856.708,040
5/1/201456.9457.0356.6756.8339,625
4/30/201456.3756.8256.3756.7591,357
4/29/201456.6356.7156.4956.67332,691
4/28/201456.0356.4055.7856.3730,091
4/25/201456.1856.2155.9055.9616,870
4/24/201456.6156.7256.0356.3815,263
4/23/201456.4556.4556.3056.3320,217
4/22/201456.5156.7256.3656.6024,947
4/21/201455.9856.3055.9856.2942,919
4/17/201456.0556.2655.8056.1744,096
4/16/201455.7656.0655.6756.0625,409
4/15/201455.0855.4654.5055.4228,810
4/14/201454.9755.1154.6454.9526,883
4/11/201454.7455.1254.4454.5429,765
4/10/201456.4156.4155.0355.2213,180
4/9/201455.8156.2655.6656.2610,777
4/8/201455.2955.6755.2055.4931,306
4/7/201455.6255.8655.1755.46196,230
4/4/201456.9356.9355.8055.94202,667
4/3/201456.8557.1056.6356.818,886
4/2/201457.1357.1356.8457.0312,576
4/1/201456.7056.8856.6156.8813,628
3/31/201456.2056.4456.1556.339,283
3/28/201456.0256.2055.7055.8018,384
3/27/201455.6755.7655.3955.6615,000
3/26/201456.8056.8055.8555.8544,244
Trading Center