$67.87 0.00 (%) iSh Edg MSCI US Shs - NYSE ARCA

Dec. 2, 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
12/2/201667.8768.0267.7567.8782,779
12/1/201668.1568.1967.7467.87522,663
11/30/201668.6668.6868.1068.10248,872
11/29/201668.4568.6568.3368.50245,228
11/28/201668.6368.7568.4668.48319,208
11/25/201668.5268.7168.5268.7173,282
11/23/201668.2668.4568.2668.43318,242
11/21/201668.1168.4568.1068.421,778,920
11/18/201668.1368.1367.8967.98194,321
11/17/201667.8468.1067.7768.10156,276
11/16/201667.5967.7967.5867.781,023,790
11/15/201667.4467.6967.3567.67231,310
11/14/201667.6967.8367.1667.38514,246
11/11/201667.4667.6367.2367.56621,131
11/10/201667.8868.1067.2767.63770,822
11/9/201666.1167.7166.1167.54695,288
11/8/201666.4666.9866.4166.75182,127
11/7/201665.9166.4665.9066.43564,194
11/4/201665.2265.4765.0665.06560,332
11/3/201665.4065.5765.0865.17304,371
11/2/201665.5065.6565.2765.32118,136
11/1/201666.3066.3265.3165.65471,225
10/31/201666.1666.3066.0566.11235,863
10/28/201666.0966.4965.9066.11212,382
10/27/201666.5266.6166.0866.09184,933
10/26/201666.0166.4865.9666.35277,780
10/25/201666.4566.5266.2066.2876,173
10/24/201666.5566.7066.5266.58124,003
10/21/201666.2366.3766.0966.28104,996
10/20/201666.5566.7066.2966.39289,120
10/19/201666.6266.7366.4966.60196,177
10/18/201666.7666.9366.4766.48175,604
10/17/201666.5466.6466.3566.45105,959
10/14/201666.7366.9766.5566.56289,614
10/13/201666.2566.6966.0066.49233,751
10/12/201666.5666.8366.4566.64968,831
10/11/201667.2267.2266.3366.5566,591
10/10/201667.3267.4867.2867.29148,510
10/7/201667.2367.3366.7566.96166,140
10/6/201667.0467.2366.8767.16440,610
10/5/201667.0367.2266.9867.10784,077
10/4/201667.3167.3966.6966.85925,583
10/3/201667.3567.3967.0867.282,196,980
9/30/201667.2067.6967.2067.492,026,760
9/29/201667.4567.5866.7566.88677,682
9/28/201667.3467.5067.0267.47247,185
9/27/201666.8367.2866.7567.27247,084
9/26/201667.0667.1366.8566.89151,798
9/23/201667.9368.0367.6467.64112,089
9/22/201668.0568.1967.9568.07124,871
9/21/201667.2267.7566.9667.71206,259
9/20/201667.1767.2666.9467.00247,979
9/19/201667.0667.3066.8266.92127,454
9/16/201666.9766.9766.6166.84729,392
9/15/201666.4667.2666.3567.14655,602
9/14/201666.5566.8966.2966.492,585,020
9/13/201666.9167.0266.3166.492,599,760
9/12/201666.1467.3966.0967.27148,265
9/9/201667.5067.5066.3866.39177,888
9/8/201668.0668.2467.8467.93724,467
9/7/201668.2268.2268.0068.22125,636
9/6/201668.1868.2567.9268.21141,675
9/2/201668.1168.2567.9268.1360,851
9/1/201667.8467.9167.4667.81326,958
8/31/201667.9667.9967.6167.86129,294
8/30/201668.2368.2767.9068.0472,402
8/29/201668.1068.3668.1068.2879,926
8/26/201668.3068.6667.8068.04123,406
8/25/201668.1668.3868.1268.24129,291
8/24/201668.5168.5168.1268.24162,699
8/23/201668.5568.7268.4968.52120,936
8/22/201668.3568.5268.2068.37120,521
8/19/201668.2768.4468.1268.4183,534
8/18/201668.3968.4468.2468.42222,724
8/17/201668.1468.4167.9968.3779,470
8/16/201668.4168.4368.1668.1763,456
8/15/201668.5668.7168.5668.59135,248
8/12/201668.4168.4868.3268.4064,214
8/11/201668.3668.5968.2868.49143,591
8/10/201668.3268.3368.0568.13299,325
8/9/201668.3568.4368.1768.2580,757
8/8/201668.4468.4468.1768.30113,970
8/5/201668.0968.3468.0568.34155,782
8/4/201667.8067.9367.6667.77202,857
8/3/201667.6267.7967.5167.79119,926
8/2/201667.8867.9267.3067.69752,551
8/1/201668.0168.1767.8167.94183,638
7/29/201667.7768.0867.6868.0196,024
7/28/201667.9068.0467.6367.9657,082
7/27/201668.2268.2267.7367.94854,987
7/26/201668.0268.1667.7267.98140,962
7/25/201668.2268.2267.8968.1578,755
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
  • Showing 1-100 of 845 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center