$65.26 +0.53 (%) iSh MSCI USA Qa Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
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
4/7/201563.8664.1563.8263.8236,623
4/6/201563.0063.8862.9163.7034,653
4/2/201563.3263.5263.1163.3550,966
4/1/201563.4363.5762.8863.2384,858
3/31/201563.9264.1163.6063.61555,216
3/30/201563.9864.2663.9864.2240,020
3/27/201563.4763.6063.4063.4994,460
3/26/201563.1463.7163.1463.46876,789
3/25/201564.7064.8363.5063.5625,435
3/24/201564.9265.2264.7164.7116,297
3/23/201565.1565.2365.0765.1617,086
3/20/201564.9065.3364.8965.1732,791
3/19/201564.5464.6064.3564.5549,444
3/18/201563.7664.7663.3064.5635,895
3/17/201563.8863.9863.5863.7843,598
3/16/201563.4664.0663.4564.0633,122
3/13/201563.4463.4462.8463.1324,907
3/11/201563.2663.4062.8662.9028,717
3/10/201563.8063.8363.2263.2239,458
3/9/201563.9764.4063.9764.29290,278
3/6/201564.5964.6863.8663.9351,246
3/5/201564.8664.9464.6764.9136,279
3/4/201564.8964.8964.4164.7151,297
3/3/201565.3365.3364.6764.9892,112
3/2/201564.9665.3664.9565.3531,864
2/27/201564.8365.0564.8264.8540,658
2/26/201565.0765.0764.7964.9591,317
2/25/201564.7665.1264.7664.9925,274
2/24/201564.7564.9864.6664.8931,252
2/23/201564.7264.7564.4664.7534,324
2/20/201564.2664.7064.0164.7028,111
2/19/201564.0164.3464.0164.2324,232
2/18/201563.9664.1363.8264.1124,882
2/17/201563.9964.0763.7363.98186,647
2/13/201563.8063.9463.6363.9457,614
2/12/201563.1963.6063.1963.5560,172
2/11/201562.9363.1362.7663.03104,184
2/10/201562.7163.0162.4763.0081,500
2/9/201562.1862.6562.1862.3431,418
2/6/201563.0163.0762.4562.5428,643
2/5/201562.5362.9662.5362.9638,956
2/4/201562.2462.5362.0962.2099,763
2/3/201562.2462.6561.8762.6540,426
2/2/201561.4661.7660.5861.72107,099
1/30/201561.6261.9661.1261.1742,914
1/29/201561.1361.7760.6961.7226,077
1/28/201562.1262.1861.1361.1370,679
1/27/201561.8962.1461.4461.711,670,790
1/26/201562.6062.7862.3862.7626,350
1/23/201562.7962.9862.6562.6534,214
1/22/201562.1462.7961.6162.79250,358
1/21/201561.4961.9261.4761.8036,535
1/20/201561.7861.7860.9861.68272,202
1/16/201560.3961.4060.3961.4032,700
1/15/201561.5061.5860.5860.5892,387
1/14/201560.9561.2760.6561.1550,978
1/13/201562.0062.5061.0561.39532,885
1/12/201562.1262.1261.3961.5641,894
1/9/201562.6262.6261.8962.0768,368
1/8/201562.0562.6162.0562.61511,724
1/6/201561.3561.5160.4060.7726,845
1/5/201561.9161.9161.1461.3021,315
1/2/201562.7062.7161.7662.2429,681
12/31/201462.9163.0562.2462.2530,284
12/30/201462.9062.9062.6462.8134,172
12/29/201463.1063.1262.9663.0518,223
  • Showing 1-100 of 462 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center