$62.07 -0.09 (%) iSh MSCI USA Qa Shs - NYSEARCA

Aug. 28, 2015 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
8/27/201561.5362.1861.0162.1686,691
8/26/201559.1060.9458.9660.9383,549
8/25/201559.5361.1458.2558.25120,447
8/24/201557.7560.7641.1058.94141,938
8/21/201562.9262.9461.1861.28126,885
8/20/201564.3064.4163.5263.5233,966
8/19/201564.9465.2164.5064.87139,685
8/18/201565.2565.3565.0965.1286,803
8/17/201564.6965.2064.4465.2024,757
8/14/201564.6764.8964.4964.8634,819
8/13/201564.7365.0064.4964.7135,751
8/12/201564.2464.7163.6564.70115,391
8/11/201564.9864.9864.3264.6137,007
8/10/201564.8165.2264.6865.1239,014
8/7/201564.4264.4264.0164.3831,585
8/6/201565.4165.4164.3664.5268,943
8/5/201565.1965.6165.1965.31116,851
8/4/201564.8365.0064.6264.78119,871
8/3/201565.1165.1164.4864.76172,588
7/31/201565.4365.4364.9265.02485,933
7/30/201564.8865.2564.6065.2215,271
7/29/201564.6865.1064.6765.0193,992
7/28/201564.0264.5663.7164.4723,972
7/27/201563.8963.8963.5463.6246,037
7/24/201564.9064.9063.9864.0325,296
7/23/201565.4165.4664.8565.0045,240
7/22/201565.2165.5965.2165.35141,669
7/21/201565.9365.9365.4965.62106,052
7/20/201565.7065.9665.6765.81156,018
7/17/201565.5065.6765.3965.6734,895
7/16/201565.2065.2365.0265.2242,562
7/15/201564.8865.0264.6564.7660,249
7/14/201564.5764.9064.5064.8050,476
7/13/201564.0064.5464.0064.5217,443
7/10/201563.7363.7763.4763.6741,658
7/9/201563.5263.7562.9263.0154,643
7/8/201563.4463.4462.7862.8226,455
7/7/201563.5063.7962.7463.7916,207
7/6/201563.1163.6663.0063.3534,025
7/2/201563.7463.7463.3763.6238,223
7/1/201563.8263.8263.3163.5229,838
6/30/201563.6363.6362.9963.2052,608
6/29/201563.7163.8862.8962.9143,013
6/26/201564.5564.6064.1964.3434,725
6/25/201564.9664.9664.3764.4033,701
6/24/201565.0365.0364.6164.6414,532
6/23/201565.5365.5365.1765.3042,118
6/22/201565.5165.6165.3265.4127,499
6/19/201565.4765.4765.0565.1825,402
6/18/201564.8665.5064.8665.3937,941
6/17/201564.6764.8464.2664.7224,125
6/16/201563.9264.5563.9264.4736,452
6/15/201563.9364.0963.7364.0527,486
6/12/201564.6164.6164.3264.3923,955
6/11/201564.9464.9764.7664.9120,658
6/10/201564.1064.7564.1064.6526,857
6/9/201563.8463.9063.5963.7845,314
6/8/201564.0164.0763.7963.7918,982
6/5/201564.2964.3363.9464.2022,584
6/4/201564.7764.7864.2564.3320,792
6/3/201565.1265.1964.8264.9236,330
6/2/201564.7265.0664.5964.8025,564
6/1/201565.0865.0864.5064.8619,651
5/29/201565.2665.2664.6764.6926,600
5/28/201565.2265.2665.0665.2237,256
5/27/201564.9265.3364.7765.2685,160
5/26/201565.4265.4264.5964.7319,934
5/22/201565.6665.7365.5365.5330,332
5/21/201565.5565.7965.4765.7336,536
5/20/201565.7365.7965.5165.6213,767
5/19/201565.9065.9065.5765.6933,693
5/18/201565.4765.7665.3065.6329,923
5/15/201565.3365.4765.2365.4517,783
5/14/201565.0065.4264.9965.4039,159
5/13/201564.7665.0264.5664.6230,258
5/12/201564.4064.8364.1464.6438,840
5/11/201564.9665.0364.8064.8417,841
5/8/201564.7265.0464.7265.0416,238
5/7/201563.6264.2163.6064.08115,467
5/6/201564.2964.3063.4263.7423,420
5/5/201564.6864.7564.0164.1078,834
5/4/201564.9465.1064.7764.77976,987
5/1/201564.1664.6964.1664.6342,322
4/30/201564.3564.3863.5463.72579,654
4/29/201564.6064.8464.3164.5844,401
4/28/201564.9365.0564.3664.95201,275
4/27/201565.4265.4264.8064.88562,240
4/24/201565.1365.2164.9165.13244,327
4/23/201564.5165.0464.4764.8949,755
4/22/201564.4164.7164.1464.5831,031
4/21/201564.4564.4564.1664.2031,583
4/20/201563.7664.2363.7664.1429,988
4/17/201563.8663.8663.2563.4472,336
4/16/201564.2264.3964.1664.25217,099
4/15/201564.2464.5764.2464.4127,192
4/14/201564.1064.2163.7864.0176,925
4/13/201564.5864.6864.1564.1726,668
4/10/201564.2364.4864.1964.3818,099
4/9/201564.0164.2563.8264.2241,085
4/8/201563.8264.0863.6763.9029,047
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!