$68.25 +0.33 (%) iSh Edg MSCI US Shs -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
7/22/201667.9768.2667.8968.2576,553
7/21/201668.1768.2367.7567.9276,530
7/20/201668.1168.2567.9668.19250,174
7/19/201667.7567.8867.7067.88118,985
7/18/201667.8067.9267.6567.843,234,740
7/15/201667.8668.0067.5667.72104,416
7/14/201667.7167.8767.5867.71742,305
7/13/201667.5167.6367.2667.40202,895
7/12/201667.2767.5467.2267.41517,734
7/11/201667.0367.2466.9467.05112,850
7/8/201666.4166.9266.3766.87180,302
7/7/201666.1166.3765.7465.96160,587
7/6/201665.5266.0165.3566.00117,912
7/5/201665.8765.8765.5665.7380,644
7/1/201666.0266.2866.0066.12228,026
6/30/201665.1266.0065.0866.00147,454
6/29/201664.4965.0764.4665.03178,162
6/28/201663.6463.9863.3863.98159,509
6/27/201663.4663.4662.6462.941,835,350
6/24/201664.2264.9863.7063.92523,027
6/23/201665.9266.2165.7866.21341,939
6/22/201665.5965.8265.3665.38290,444
6/21/201665.5665.6365.4065.48177,842
6/20/201665.8966.2065.6865.73135,228
6/17/201665.5865.5865.0665.31272,923
6/16/201664.9765.6264.7065.57161,426
6/15/201665.5565.6465.1765.24358,489
6/14/201665.3365.4565.0565.42102,672
6/13/201665.7566.0165.4765.511,613,350
6/10/201666.0766.2365.8066.03439,539
6/9/201666.4566.6466.3366.5776,262
6/8/201666.4466.7066.4466.65114,323
6/7/201666.5066.6566.4266.45137,498
6/6/201666.2266.5866.1366.50228,597
6/3/201666.0766.1965.7866.08310,017
6/2/201666.0566.2165.7866.21224,057
6/1/201665.8966.2165.7766.16112,318
5/31/201666.4766.4765.8366.0695,640
5/27/201666.0766.3066.0566.2475,870
5/26/201666.1466.1765.9566.01196,881
5/25/201665.9266.1765.8766.03167,080
5/24/201665.1865.8665.1865.75188,762
5/23/201664.9265.0364.7664.76714,858
5/20/201664.8065.0864.7464.8754,877
5/19/201664.5064.6264.1164.57191,016
5/18/201664.8665.2764.5064.84277,403
5/17/201665.5765.6464.7464.94116,972
5/16/201664.9565.7164.9565.5579,866
5/13/201665.3465.6364.8464.9384,924
5/12/201665.7365.8165.1565.5168,245
5/11/201666.0066.0065.3865.38111,642
5/10/201665.5966.1065.5966.08397,429
5/9/201665.2065.4965.1765.3469,046
5/6/201664.8665.2464.7065.2083,297
5/5/201665.2165.2664.9565.0576,368
5/4/201665.1065.2264.9165.02133,115
5/3/201665.5165.5865.1965.4394,856
5/2/201665.5966.0165.4565.95340,288
4/29/201665.6665.6665.0265.36295,641
4/28/201666.2766.6965.8565.98166,721
4/27/201666.3466.7766.1666.6094,275
4/26/201666.5866.7866.3666.56675,648
4/25/201666.2866.4766.1366.46177,996
4/22/201666.4866.6466.2166.51247,445
4/21/201666.9867.0066.5266.571,008,410
4/20/201667.0067.2366.8466.96263,262
4/19/201667.1167.2166.7867.01615,545
4/18/201666.2366.8866.2366.86244,873
4/15/201666.4466.5466.3066.45225,644
4/14/201666.4466.6166.2966.44589,067
4/13/201666.2466.5066.0866.47180,234
4/12/201665.4065.9865.2265.92424,378
4/11/201665.6866.0265.3165.33161,607
4/8/201665.7565.8965.3465.5076,366
4/7/201665.6865.7165.0865.34201,456
4/6/201665.4766.0665.4066.05157,683
4/5/201665.5265.7465.3765.43133,068
4/4/201666.1566.1565.7665.89153,645
4/1/201665.2766.1565.1966.12255,192
3/31/201665.7465.9265.5565.62768,688
3/30/201665.7965.9865.6365.79495,121
3/29/201664.7665.4864.6265.46141,801
3/28/201664.9365.0664.8064.89123,813
3/24/201664.4764.8064.4464.80178,234
3/23/201665.0265.0964.8264.8888,680
3/22/201665.2265.7165.2265.51763,177
3/21/201665.2765.6165.2765.5481,547
3/18/201665.5165.5165.2465.40104,641
3/17/201664.7565.3964.6565.25692,740
3/16/201664.2964.9064.2364.74122,721
3/15/201664.0464.4564.0464.45100,903
3/14/201664.2164.5064.2164.38326,473
3/11/201664.0664.4263.9764.39115,843
3/10/201663.6963.9562.8563.48172,978
3/9/201663.5863.7363.2163.43104,773
3/8/201663.4063.7863.3063.311,532,180
3/7/201663.3763.8563.3763.73110,503
3/4/201663.5763.9063.2363.69185,485
3/3/201663.4163.5563.0963.55252,505
3/2/201663.2263.4963.0363.47448,139
  • Showing 1-100 of 753 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center