$64.71 0.00 (%) iSh MSCI USA Qa Shs - NYSEARCA

Mar. 4, 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
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
12/26/201462.9163.1262.9163.0329,163
12/24/201462.6962.9862.6962.884,444
12/23/201463.2063.2062.8763.0015,952
12/22/201462.6862.9862.6762.9828,812
12/19/201462.9063.1762.5762.9830,180
12/18/201461.9462.7161.8462.7121,869
12/17/201459.9661.1059.9660.9855,743
12/16/201460.2661.0759.9659.9854,373
12/15/201461.3761.4860.4460.7039,605
12/12/201461.7061.9661.0061.0014,562
12/11/201461.8362.5461.1461.8824,189
12/10/201462.5162.5161.4661.5522,448
12/9/201461.9362.6161.8262.6036,453
12/8/201462.8463.0062.3362.50133,858
12/5/201462.9263.1262.9062.9737,208
12/4/201462.8863.0462.6562.90159,347
12/3/201462.8062.9462.6062.91104,953
12/2/201462.3962.6762.3462.6164,520
12/1/201462.3362.5262.2462.2930,815
11/28/201462.5962.8562.5262.608,110
11/26/201462.5962.5962.4162.5835,022
11/25/201462.6962.6962.4462.44208,329
11/24/201462.5562.5562.3862.49127,547
11/21/201462.8162.8162.1362.2850,758
11/20/201461.6362.0361.6361.9744,564
11/19/201461.8161.9161.5861.7921,035
11/18/201461.7262.0661.7261.93143,229
11/17/201461.7461.8061.6161.64180,509
11/14/201461.8761.8761.4661.77470,410
11/13/201461.9762.0561.6061.8541,398
11/12/201461.5261.8261.5261.7910,291
11/11/201461.7961.8161.6261.7128,241
11/10/201461.3961.6961.3761.6423,297
11/7/201461.4361.4361.1761.3120,432
11/6/201461.1161.3860.9761.3849,017
11/5/201461.4161.4160.9361.0971,621
11/4/201461.0361.0460.6960.9516,507
11/3/201461.3361.3361.0661.1168,895
10/31/201461.4861.4860.9861.2084,672
10/30/201459.8660.7359.8660.6391,103
10/29/201460.0260.2359.6859.9539,405
10/28/201459.6560.0659.6360.0662,510
10/27/201459.2559.4859.1359.4751,530
10/24/201459.0159.3958.9259.3510,113
10/23/201458.7059.1558.6358.9320,935
10/22/201458.6158.6158.1158.11185,915
10/21/201457.8058.4757.8058.42249,250
10/20/201456.7357.3356.7357.3033,699
10/17/201456.9157.3556.6257.01185,042
10/16/201455.1456.7055.1456.3934,554
10/15/201455.9056.5055.2756.4197,209
10/14/201456.9157.2256.5756.7072,015
10/13/201457.5657.6956.5556.6226,642
10/10/201458.4558.5957.5457.60100,663
10/9/201459.3259.3258.2958.42221,040
10/8/201458.3059.4858.1659.4838,241
  • Showing 1-100 of 406 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center