iShares MSCI USA Quality Factor $56.33

down -0.27


23/4/2014 06:40 PM  |  NYSEARCA : QUAL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QUAL historical data

Date Open High Low Close Volume
4/23/201456.4556.4556.3056.3320,217
4/22/201456.5156.7256.3656.6024,947
4/21/201455.9856.3055.9856.2942,919
4/17/201456.0556.2655.8056.1744,096
4/16/201455.7656.0655.6756.0625,409
4/15/201455.0855.4654.5055.4228,810
4/14/201454.9755.1154.6454.9526,883
4/11/201454.7455.1254.4454.5429,765
4/10/201456.4156.4155.0355.2213,180
4/9/201455.8156.2655.6656.2610,777
4/8/201455.2955.6755.2055.4931,306
4/7/201455.6255.8655.1755.46196,230
4/4/201456.9356.9355.8055.94202,667
4/3/201456.8557.1056.6356.818,886
4/2/201457.1357.1356.8457.0312,576
4/1/201456.7056.8856.6156.8813,628
3/31/201456.2056.4456.1556.339,283
3/28/201456.0256.2055.7055.8018,384
3/27/201455.6755.7655.3955.6615,000
3/26/201456.8056.8055.8555.8544,244
3/25/201456.7856.7855.9556.3224,207
3/24/201456.7156.7155.9156.3324,981
3/21/201456.9957.1156.3456.44212,547
3/20/201456.4356.8856.4356.7412,011
3/19/201457.2757.2756.3356.6752,509
3/18/201456.8457.1156.7057.0812,526
3/17/201456.1256.6856.1256.5824,935
3/14/201455.9456.2955.9456.0018,238
3/13/201457.0357.0356.0056.1730,784
3/12/201456.9856.9856.4756.9223,131
3/11/201457.2557.2756.7956.905,283
3/10/201456.9457.0456.7557.0414,481
3/7/201457.4457.4456.8356.9412,314
3/6/201457.3357.3357.0057.1027,582
3/5/201457.3357.3357.0057.0627,159
3/4/201457.0857.2656.9857.2128,237
3/3/201456.7156.7155.9456.2682,673
2/28/201456.5357.0756.4656.8060,980
2/27/201456.7656.7956.3956.7313,998
2/26/201456.7056.8056.3756.5834,496
2/25/201456.2956.6156.2956.3918,759
2/24/201456.3956.7056.2956.4662,890
2/21/201456.3956.4856.1556.1521,124
2/20/201455.8056.2755.7456.2734,328
2/19/201456.2256.3955.8455.8554,095
2/18/201456.2156.2756.0056.2635,946
2/14/201455.9456.1455.7356.0634,193
2/13/201455.2855.8855.2255.8222,892
2/12/201455.4755.6355.3655.4624,838
2/11/201454.8755.3854.8155.3431,933
2/10/201454.7954.7954.4854.7536,125
2/7/201454.1654.6353.9654.6320,729
2/6/201453.3053.7953.3053.7911,742
2/5/201453.2853.2852.7353.1469,986
2/4/201452.9953.3652.9953.29366,100
2/3/201454.2954.2952.8152.8852,277
1/31/201453.8054.4253.8054.1543,941
1/30/201454.5154.5354.1354.4024,133
1/29/201454.2854.3453.7854.0033,108
1/28/201454.5454.5454.2254.4737,086
1/27/201454.8154.9554.0254.3766,047
1/24/201455.5755.6154.8154.81355,422
1/23/201456.2756.2755.6655.9727,060
1/22/201456.4456.4456.2256.3925,772
1/21/201456.8756.8756.1256.5327,286
1/17/201456.5756.5756.2156.3125,410
1/16/201456.4756.4756.2456.4617,375
1/15/201456.3956.5256.2656.4339,439
1/14/201455.7956.1755.6756.1519,768
1/13/201456.3456.3655.4055.5140,358
1/10/201456.1556.4056.0456.2917,052
1/9/201456.3756.3955.9256.1772,632
1/8/201456.3856.3856.0056.2071,238
1/7/201456.1156.2656.0256.2286,116
1/6/201455.9855.9855.6355.7763,213
1/3/201456.5756.5755.9055.9976,082
1/2/201456.4656.7655.9456.1078,535
12/31/201356.5756.6556.3356.5255,244
12/30/201356.4656.4656.1956.3055,790
12/27/201356.5956.5956.2456.3075,465
12/26/201355.9656.3955.9656.39217,580
12/24/201356.0856.0855.9256.0329,516
12/23/201356.0156.4355.7455.92106,186
12/20/201355.5055.8955.5055.8036,782
12/19/201355.3955.4855.2355.43188,931
12/18/201354.7555.3854.3055.34302,745
12/17/201355.0855.0854.4754.5664,264
12/16/201354.8554.9354.6554.77126,059
12/13/201354.5454.5454.2554.4110,707
12/12/201354.7254.7254.4254.5418,972
12/11/201355.3055.3054.6654.6620,212
12/10/201355.5055.5055.1255.1837,246
12/9/201355.7155.7155.3555.4426,242
12/6/201355.1655.3855.0555.2730,694
12/5/201355.0555.0554.7954.86158,126
12/4/201355.2155.2154.6155.0067,933
12/3/201355.1055.1554.8755.0532,928
12/2/201355.7455.7455.1855.1811,418
11/29/201355.5455.5755.4455.445,950
11/27/201355.5255.5255.2455.369,897
Trading Center