Indicators

Intl Quality Factor Ishares Edge MSCI ETF (NY: IQLT )

39.96 +0.33 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.26	28.32	28.24	28.25	56,300	-0.13(-0.46%)
Nov 27, 2019	28.34	28.42	28.33	28.38	129,334	+0.05(+0.16%)
Nov 26, 2019	28.31	28.35	28.26	28.33	133,893	+0.03(+0.10%)
Nov 25, 2019	28.25	28.31	28.23	28.31	86,196	+0.24(+0.87%)
Nov 22, 2019	28.14	28.16	28.00	28.06	115,592	+0.08(+0.29%)
Nov 21, 2019	28.04	28.04	27.92	27.98	163,942	-0.10(-0.35%)
Nov 20, 2019	28.12	28.16	27.95	28.08	159,944	-0.18(-0.64%)
Nov 19, 2019	28.36	28.40	28.21	28.26	275,758	+0.00(+0.00%)
Nov 18, 2019	28.23	28.31	28.16	28.26	126,826	+0.05(+0.19%)
Nov 15, 2019	28.12	28.23	28.12	28.21	142,966	+0.14(+0.48%)
Nov 14, 2019	28.02	28.09	27.99	28.07	1,251,247	-0.03(-0.10%)
Nov 13, 2019	28.00	28.14	28.00	28.10	134,512	-0.02(-0.06%)
Nov 12, 2019	28.16	28.21	28.10	28.12	98,173	-0.04(-0.13%)
Nov 11, 2019	28.12	28.21	28.09	28.15	161,760	-0.05(-0.19%)
Nov 08, 2019	28.12	28.22	28.11	28.21	433,776	-0.05(-0.19%)
Nov 07, 2019	28.29	28.36	28.22	28.26	135,678	+0.07(+0.26%)
Nov 06, 2019	28.22	28.26	28.15	28.19	311,410	-0.00(-0.02%)
Nov 05, 2019	28.22	28.22	28.12	28.19	258,203	-0.04(-0.14%)
Nov 04, 2019	28.32	28.34	28.22	28.23	475,920	+0.14(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.