$67.49 +0.61 (%) iSh Edg MSCI US Shs -

Sep. 30, 2016 | 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
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
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
  • Showing 1-100 of 802 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center