Australia markets closed

iShares MSCI USA Quality Factor ETF (QUAL)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
162.94+0.55 (+0.34%)
At close: 04:00PM EDT
164.00 +1.06 (+0.65%)
After hours: 05:56PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024162.94163.41162.53162.94162.94946,600
09 May 2024161.95162.44161.61162.39162.39738,300
08 May 2024161.45162.19161.37161.86161.86852,600
07 May 2024161.72162.34161.51161.86161.861,449,600
06 May 2024160.00161.34159.75161.34161.341,093,300
03 May 2024159.11159.44158.19159.19159.191,411,100
02 May 2024157.37157.64155.80157.37157.371,854,500
01 May 2024156.65158.69156.09156.19156.191,627,000
30 Apr 2024158.73159.23156.92156.96156.961,171,400
29 Apr 2024159.19159.35158.08158.97158.97895,000
26 Apr 2024158.20159.49157.90159.05159.05716,600
25 Apr 2024155.54157.48155.13157.08157.081,011,900
24 Apr 2024158.34158.58156.97157.56157.561,212,000
23 Apr 2024156.69157.96156.39157.67157.671,015,100
22 Apr 2024155.44156.85154.58155.88155.881,467,900
19 Apr 2024156.57156.91154.17154.56154.562,146,600
18 Apr 2024157.75158.42156.63156.87156.871,849,400
17 Apr 2024159.18159.30156.85157.21157.211,170,600
16 Apr 2024158.24159.17157.88158.32158.321,218,700
15 Apr 2024161.59161.70157.88158.17158.171,304,100
12 Apr 2024161.33161.55159.68160.15160.151,303,600
11 Apr 2024161.56162.67160.48162.31162.311,156,100
10 Apr 2024160.84161.54160.38160.88160.881,455,100
09 Apr 2024162.83163.04160.61162.46162.461,379,300
08 Apr 2024162.71162.94162.11162.44162.44834,200
05 Apr 2024161.21163.07160.91162.54162.54880,600
04 Apr 2024164.18164.40160.55160.60160.601,262,600
03 Apr 2024162.59163.51162.42162.90162.901,172,300
02 Apr 2024162.31162.85161.82162.85162.851,215,000
01 Apr 2024164.50164.69163.42163.87163.871,193,600
28 Mar 2024164.07164.58163.90164.35164.351,573,300
27 Mar 2024164.17164.23162.98164.16164.161,132,800
26 Mar 2024164.58164.58163.24163.31163.311,365,400
25 Mar 2024164.03164.38163.79163.94163.941,108,100
22 Mar 2024165.00165.12164.36164.58164.58920,200
21 Mar 2024165.65166.24165.21165.44165.441,790,900
21 Mar 20240.375 Dividend
20 Mar 2024163.62164.95163.24164.94164.571,451,100
19 Mar 2024161.93163.45161.49163.34162.971,508,900
18 Mar 2024162.79163.38162.27162.39162.021,331,100
15 Mar 2024162.28162.31161.14161.48161.113,647,200
14 Mar 2024163.93164.14162.08163.01162.6417,780,600
13 Mar 2024163.46163.73162.81163.27162.90857,300
12 Mar 2024162.08163.64161.34163.51163.14834,800
11 Mar 2024161.29161.43160.12161.16160.79840,400
08 Mar 2024164.04164.29161.43161.61161.241,007,400
07 Mar 2024162.64163.85162.50163.56163.19934,400
06 Mar 2024161.92162.38161.14161.67161.30894,500
05 Mar 2024161.78161.88159.69160.50160.141,681,100
04 Mar 2024162.46163.00162.21162.26161.891,473,200
01 Mar 2024160.82162.38160.56162.38162.01878,100
29 Feb 2024160.59160.63159.40160.28159.921,299,200
28 Feb 2024159.46159.95159.22159.75159.39812,200
27 Feb 2024160.13160.34159.55160.10159.741,142,200
26 Feb 2024160.56160.70160.03160.11159.75992,600
23 Feb 2024160.82161.18159.89160.26159.90814,100
22 Feb 2024158.52160.32158.40160.06159.701,276,000
21 Feb 2024155.13156.06154.78156.04155.691,505,100
20 Feb 2024156.24156.45155.02155.79155.44948,800
16 Feb 2024158.61158.61156.95156.96156.60912,300
15 Feb 2024157.71158.39157.40158.16157.801,883,200
14 Feb 2024156.60157.39155.90157.25156.891,076,800
13 Feb 2024155.26156.42154.71155.67155.321,166,800
12 Feb 2024157.84158.47157.29157.63157.27916,800
09 Feb 2024157.00157.85156.76157.64157.281,018,700
08 Feb 2024156.54156.86156.38156.66156.301,232,700
07 Feb 2024155.18156.49155.18156.29155.931,295,100
06 Feb 2024154.74155.00153.72154.48154.131,181,000
05 Feb 2024154.43154.65153.38154.21153.861,646,200
02 Feb 2024152.94154.86152.68154.30153.951,876,800
01 Feb 2024150.89152.30150.81152.30151.951,645,100
31 Jan 2024151.91152.39150.47150.50150.161,592,000
30 Jan 2024152.64152.93152.43152.73152.381,571,500
29 Jan 2024151.41152.81151.41152.73152.382,663,000
26 Jan 2024151.36151.86151.07151.35151.013,662,400
25 Jan 2024151.73152.16150.91151.71151.3718,640,200
24 Jan 2024152.02152.46151.13151.27150.931,262,700
23 Jan 2024151.18151.18150.45151.00150.661,184,600
22 Jan 2024151.39151.63151.04151.34151.001,338,700
19 Jan 2024149.44150.89149.00150.81150.471,213,100
18 Jan 2024147.80148.82147.36148.65148.311,928,800
17 Jan 2024146.97147.24146.41147.15146.821,230,300
16 Jan 2024147.99148.41147.23147.74147.401,311,800
12 Jan 2024148.36148.75147.86148.38148.04720,000
11 Jan 2024148.00148.31146.51148.02147.681,142,800
10 Jan 2024147.02147.94146.88147.66147.321,512,100
09 Jan 2024146.22147.13145.97146.78146.45877,500
08 Jan 2024144.79146.91144.79146.89146.561,165,900
05 Jan 2024144.71145.44144.26144.75144.421,067,600
04 Jan 2024145.05145.82144.55144.62144.291,251,500
03 Jan 2024145.48145.72144.93145.13144.80944,400
02 Jan 2024146.12146.36145.42146.07145.741,070,000
29 Dec 2023147.61147.76146.63147.14146.81997,600
28 Dec 2023147.62147.83147.44147.50147.161,089,400
28 Dec 20230.097 Dividend
27 Dec 2023147.50147.70147.14147.64147.211,057,400
26 Dec 2023146.83147.68146.82147.36146.93778,700
22 Dec 2023146.75147.22146.15146.70146.27993,000
21 Dec 2023146.56147.00145.81146.91146.481,062,100
20 Dec 2023147.35148.00145.57145.62145.191,358,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...