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

30.60 -0.33 (-1.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.54 30.97 30.45 30.93 1,075,665 -0.10(-0.32%)
Jun 29, 2022 31.21 31.26 31.01 31.03 864,715 -0.05(-0.16%)
Jun 28, 2022 31.52 31.61 31.07 31.08 866,012 -0.25(-0.80%)
Jun 27, 2022 31.35 31.53 31.25 31.33 751,502 +0.02(+0.06%)
Jun 24, 2022 30.81 31.33 30.81 31.31 1,233,238 +0.99(+3.27%)
Jun 23, 2022 30.27 30.37 30.00 30.32 1,342,114 +0.02(+0.07%)
Jun 22, 2022 30.19 30.57 30.15 30.30 1,540,112 -0.25(-0.82%)
Jun 21, 2022 30.57 30.73 30.54 30.55 1,397,083 +0.44(+1.46%)
Jun 17, 2022 30.27 30.39 29.93 30.11 1,170,786 -0.21(-0.69%)
Jun 16, 2022 30.23 30.50 30.13 30.32 1,252,768 -0.70(-2.26%)
Jun 15, 2022 30.71 31.16 30.36 31.02 1,694,928 +0.66(+2.17%)
Jun 14, 2022 30.67 30.78 30.11 30.36 1,578,423 -0.37(-1.20%)
Jun 13, 2022 30.97 31.09 30.66 30.73 1,577,660 -1.02(-3.21%)
Jun 10, 2022 31.94 31.98 31.66 31.75 945,945 -0.76(-2.34%)
Jun 09, 2022 33.04 33.15 32.51 32.51 857,105 -1.46(-4.30%)
Jun 08, 2022 34.10 34.26 33.94 33.97 818,089 -0.46(-1.34%)
Jun 07, 2022 34.00 34.44 33.99 34.43 464,323 +0.09(+0.26%)
Jun 06, 2022 34.58 34.64 34.26 34.34 825,279 +0.18(+0.53%)
Jun 03, 2022 34.19 34.30 34.05 34.16 768,726 -0.46(-1.33%)
Jun 02, 2022 34.12 34.63 34.04 34.62 1,174,781 +0.76(+2.24%)
Jun 01, 2022 34.39 34.42 33.72 33.86 972,668 -0.46(-1.34%)
May 31, 2022 34.37 34.53 34.22 34.32 1,096,049 -0.05(-0.15%)
May 27, 2022 34.12 34.37 34.12 34.37 1,248,189 +0.52(+1.54%)
May 26, 2022 33.50 33.93 33.50 33.85 1,008,129 +0.37(+1.11%)
May 25, 2022 33.29 33.62 33.27 33.48 1,411,367 -0.09(-0.27%)
May 24, 2022 33.53 33.66 33.35 33.57 902,977 -0.08(-0.24%)
May 23, 2022 33.45 33.71 33.37 33.65 1,117,945 +0.57(+1.72%)
May 20, 2022 33.24 33.25 32.65 33.08 1,577,766 +0.26(+0.79%)
May 19, 2022 32.51 33.03 32.50 32.82 1,517,129 +0.20(+0.61%)
May 18, 2022 33.12 33.19 32.57 32.62 973,367 -0.85(-2.54%)
May 17, 2022 33.37 33.47 33.19 33.47 1,108,313 +0.71(+2.17%)
May 16, 2022 32.63 32.91 32.50 32.76 1,290,418 +0.01(+0.03%)
May 13, 2022 32.32 32.79 32.29 32.75 1,567,864 +0.85(+2.66%)
May 12, 2022 31.82 32.19 31.60 31.90 1,608,459 -0.21(-0.65%)
May 11, 2022 32.35 32.79 32.05 32.11 1,923,043 -0.13(-0.40%)
May 10, 2022 32.57 32.59 31.99 32.24 2,985,869 +0.30(+0.94%)
May 09, 2022 32.39 32.43 31.88 31.94 1,269,254 -1.06(-3.21%)
May 06, 2022 33.13 33.26 32.82 33.00 1,537,730 -0.45(-1.35%)
May 05, 2022 34.16 34.16 33.23 33.45 1,674,709 -1.20(-3.46%)
May 04, 2022 34.06 34.70 33.69 34.65 1,455,350 +0.54(+1.58%)
May 03, 2022 34.10 34.23 33.96 34.11 1,501,430 +0.16(+0.47%)
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.