$65.05 +0.03 (%) iSh MSCI USA Qa Shs -

May. 5, 2016 | 03:59 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
5/5/201665.2165.2664.9565.0576,368
5/4/201665.1065.2264.9165.02133,115
5/3/201665.5165.5865.1965.4394,856
5/2/201665.5966.0165.4565.95340,288
4/29/201665.6665.6665.0265.36295,641
4/28/201666.2766.6965.8565.98166,721
4/27/201666.3466.7766.1666.6094,275
4/26/201666.5866.7866.3666.56675,648
4/25/201666.2866.4766.1366.46177,996
4/22/201666.4866.6466.2166.51247,445
4/21/201666.9867.0066.5266.571,008,410
4/20/201667.0067.2366.8466.96263,262
4/19/201667.1167.2166.7867.01615,545
4/18/201666.2366.8866.2366.86244,873
4/15/201666.4466.5466.3066.45225,644
4/14/201666.4466.6166.2966.44589,067
4/13/201666.2466.5066.0866.47180,234
4/12/201665.4065.9865.2265.92424,378
4/11/201665.6866.0265.3165.33161,607
4/8/201665.7565.8965.3465.5076,366
4/7/201665.6865.7165.0865.34201,456
4/6/201665.4766.0665.4066.05157,683
4/5/201665.5265.7465.3765.43133,068
4/4/201666.1566.1565.7665.89153,645
4/1/201665.2766.1565.1966.12255,192
3/31/201665.7465.9265.5565.62768,688
3/30/201665.7965.9865.6365.79495,121
3/29/201664.7665.4864.6265.46141,801
3/28/201664.9365.0664.8064.89123,813
3/24/201664.4764.8064.4464.80178,234
3/23/201665.0265.0964.8264.8888,680
3/22/201665.2265.7165.2265.51763,177
3/21/201665.2765.6165.2765.5481,547
3/18/201665.5165.5165.2465.40104,641
3/17/201664.7565.3964.6565.25692,740
3/16/201664.2964.9064.2364.74122,721
3/15/201664.0464.4564.0464.45100,903
3/14/201664.2164.5064.2164.38326,473
3/11/201664.0664.4263.9764.39115,843
3/10/201663.6963.9562.8563.48172,978
3/9/201663.5863.7363.2163.43104,773
3/8/201663.4063.7863.3063.311,532,180
3/7/201663.3763.8563.3763.73110,503
3/4/201663.5763.9063.2363.69185,485
3/3/201663.4163.5563.0963.55252,505
3/2/201663.2263.4963.0363.47448,139
3/1/201662.4663.3662.3863.36128,859
2/29/201662.4262.8361.9661.96175,988
2/26/201663.0363.0762.3962.42971,842
2/25/201662.1862.7061.9162.68334,916
2/24/201661.2162.1160.8662.02122,901
2/23/201662.2562.3161.6561.691,070,450
2/22/201662.1762.4662.1362.37210,232
2/19/201661.4261.6861.2461.64125,083
2/18/201661.9262.0161.6261.70501,897
2/17/201661.3561.9161.3561.83199,873
2/16/201660.6560.9660.3560.93129,475
2/12/201659.4160.0059.2259.97539,007
2/11/201658.6959.2558.3358.93358,649
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
  • Showing 1-100 of 699 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center