$58.93 -0.73 (%) iSh MSCI USA Qa Shs - NYSEARCA

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
2/10/201660.0260.5659.6259.66362,697
2/9/201658.8960.0558.8959.59155,764
2/8/201659.3859.6858.6759.44616,614
2/5/201660.9560.9659.7660.06677,516
2/4/201660.9261.3960.6761.17495,407
2/3/201660.9461.1759.8861.05215,799
2/2/201661.1261.1260.4260.61687,956
2/1/201661.2761.9061.1061.64346,334
1/29/201660.4461.6560.4061.59365,678
1/28/201660.3860.4059.6160.14338,092
1/27/201660.4360.9059.6059.93771,529
1/26/201660.0260.7559.9960.69307,864
1/25/201660.5760.6659.8059.80228,734
1/22/201660.3260.7760.1660.73700,627
1/21/201659.3059.9858.8559.441,410,680
1/20/201659.0459.7157.8659.18857,767
1/19/201660.6160.6159.4359.92614,993
1/15/201659.1260.1259.1259.85659,671
1/14/201660.3761.5559.8461.05311,397
1/13/201661.7761.8760.0860.15212,751
1/12/201661.4661.7060.7661.54342,725
1/11/201661.1761.2260.2260.92276,186
1/8/201661.9062.0260.7560.83541,394
1/7/201661.8662.4961.4061.53165,957
1/6/201663.0263.3462.7063.03180,127
1/5/201663.7863.9463.3463.79543,256
1/4/201663.5963.6262.8863.62196,660
12/31/201565.1465.1664.5564.5799,830
12/30/201565.6365.6365.2465.2679,704
12/29/201565.3765.8065.3765.70141,786
12/28/201564.8565.0164.6265.01174,823
12/24/201565.1765.3365.0865.1763,031
12/23/201565.1965.5565.1165.51475,677
12/22/201564.5264.8664.1464.76802,231
12/21/201564.0564.2263.7364.22135,468
12/18/201564.6264.6263.6463.66157,279
12/17/201565.9165.9164.8564.86410,389
12/16/201565.3765.8964.9365.7887,434
12/15/201564.8565.2364.8464.96184,181
12/14/201564.0164.3763.4664.37156,564
12/11/201564.5164.6463.8863.94109,581
12/10/201565.0865.6665.0265.24104,159
12/9/201565.4266.0964.8065.04146,773
12/8/201565.4865.9165.2965.6375,314
12/7/201566.1966.2165.7066.01190,515
12/4/201564.9866.4064.9866.3586,179
12/3/201566.0266.0264.6564.90126,395
12/2/201566.4466.5065.8165.891,250,000
12/1/201566.2166.4766.0866.41357,625
11/30/201566.3666.4365.9565.97311,804
11/27/201566.2266.3866.1366.3172,363
11/25/201566.2266.3666.1266.23579,820
11/24/201565.8166.3265.6466.18305,144
11/23/201566.1366.3465.9766.1471,036
11/20/201566.1766.3265.9866.0789,687
11/19/201565.7765.9065.6965.75123,094
11/18/201564.9065.7564.7565.73231,809
11/17/201564.9565.1464.5964.72122,748
11/16/201563.6764.7163.6764.7085,787
11/13/201564.3064.3763.6763.73143,186
11/12/201565.0065.1264.5064.51384,969
11/11/201565.6865.7765.4165.4247,363
11/10/201565.2765.5865.2165.58229,542
11/9/201565.9865.9865.1865.44546,869
11/6/201566.0966.1765.6366.17182,525
11/5/201566.3466.4065.9166.15256,556
11/4/201566.7466.7466.3066.44246,573
11/3/201566.3166.8266.1466.64387,368
10/30/201566.0966.1365.6865.68326,901
10/29/201565.8466.0165.6265.93378,185
10/28/201565.4665.9865.1665.98502,141
10/26/201565.4965.5565.3365.47132,952
10/23/201565.6065.6165.0665.53101,501
10/22/201563.8965.0463.7864.92468,526
10/21/201563.9364.0063.4563.50316,448
10/20/201563.5363.7863.4963.6561,746
10/19/201563.3563.6363.3163.63881,920
10/16/201563.3263.5563.1763.5588,850
10/15/201562.4563.1962.4163.1953,572
10/14/201562.6262.7862.1562.2481,384
10/13/201562.7663.1462.5762.6243,347
10/12/201563.1663.1663.0263.0826,617
10/9/201563.2163.2862.9063.15644,605
10/8/201562.3963.2062.2463.10104,800
10/7/201562.4262.6062.0162.49160,605
10/6/201562.1962.1961.8661.9940,506
10/5/201561.7062.2561.7062.2156,769
10/2/201559.7561.2459.5161.24115,116
10/1/201560.6860.6859.8460.4449,958
9/30/201560.1360.4659.7760.45352,957
9/29/201559.3759.7459.0959.411,586,890
9/28/201560.2660.2659.1459.23240,763
9/25/201561.0761.1160.2660.56515,214
9/24/201560.5360.8660.1060.7670,417
9/23/201560.8661.1760.6760.9386,206
9/22/201560.8061.0860.5461.0757,055
9/21/201561.6762.0161.2261.58117,714
9/18/201561.3961.9561.1861.3152,938
9/17/201562.3463.1362.2262.2564,965
9/16/201562.0062.4061.8662.3249,325
  • Showing 1-100 of 640 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center