Australia markets open in 7 hours 14 minutes

iShares MSCI USA Quality GARP ETF (STLG)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
48.84+0.07 (+0.14%)
As of 03:59PM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202452.1252.2751.7452.2252.22190,933
28 June 202452.1052.6351.8451.9151.91196,633
27 June 202452.3152.3151.8352.0252.0240,901
26 June 202451.7652.3151.6352.3152.3130,752
25 June 202451.5051.8051.4151.7951.7944,152
24 June 202451.7451.7451.2251.2251.2216,762
21 June 202451.6851.8651.4951.7551.7531,327
20 June 202452.7452.7451.7251.9451.9423,258
18 June 202452.3452.4952.2552.4252.4269,035
17 June 202451.5052.3151.5052.2052.2030,478
14 June 202451.3251.4651.2551.4251.4248,072
13 June 202451.2551.2550.8851.1851.1885,594
12 June 202451.0451.0450.7050.8550.8512,733
11 June 202449.8050.1549.6450.1550.1517,031
11 June 20240.036377 Dividend
10 June 202449.7150.0149.5550.0149.9715,464
07 June 202448.8448.8448.8448.8448.80-
06 June 202448.8448.8448.8448.8448.80-
05 June 202448.8448.8448.8448.8448.80-
04 June 202448.8448.8448.8448.8448.80-
03 June 202448.8448.8448.8448.8448.80-
31 May 202449.0749.0748.0048.8448.80233,529
30 May 202449.1749.1748.6948.7748.7318,190
29 May 202449.3749.5149.3649.3849.3416,780
28 May 202449.7649.7649.4149.5949.5524,837
24 May 202448.9449.2848.9449.2749.2316,757
23 May 202449.0649.1648.4548.6748.6375,740
22 May 202449.0249.0248.4848.6448.6011,174
21 May 202448.7048.8748.6948.8448.808,941
20 May 202448.6948.9048.5048.8848.8419,054
17 May 202448.6648.6648.3848.4948.459,020
16 May 202448.8248.8648.5548.5548.5128,907
15 May 202448.2048.7648.2048.7548.7111,676
14 May 202447.5947.9647.5947.9647.934,255
13 May 202447.8447.8447.5647.5947.5610,216
10 May 202447.6747.7947.4947.6247.599,934
09 May 202447.1747.3947.1047.3947.3618,811
08 May 202447.0447.1746.9847.1047.0716,756
07 May 202447.5147.5147.1047.1447.1113,616
06 May 202446.6847.1946.6847.1947.1614,969
03 May 202446.4846.5746.3446.4746.4416,253
02 May 202445.3245.7045.3245.6045.575,260
01 May 202445.0045.6744.9045.0445.0111,773
30 Apr 202445.8245.8745.1245.1445.117,566
29 Apr 202445.8845.9445.7745.9445.9110,001
26 Apr 202445.6645.9245.5445.7445.7124,301
25 Apr 202444.5645.2544.5645.1745.1412,297
24 Apr 202445.6645.7545.2445.3645.3310,455
23 Apr 202445.0345.5545.0345.4645.4334,449
22 Apr 202444.6045.0544.3944.8044.77114,672
19 Apr 202445.0245.0444.2344.3744.3450,462
18 Apr 202445.7745.7945.1845.2345.2010,783
17 Apr 202446.3146.3145.4445.5045.4718,132
16 Apr 202446.0246.0845.8045.8845.8518,967
15 Apr 202447.1047.1645.9445.9645.9315,144
12 Apr 202447.1347.1346.6246.7946.7619,689
11 Apr 202447.0647.5946.9147.5447.5113,183
10 Apr 202446.9146.9746.7246.8046.7711,671
09 Apr 202447.4047.4046.8847.2347.2013,605
08 Apr 202447.2447.4047.2147.3147.2741,058
05 Apr 202446.9047.4646.9047.3447.3117,524
04 Apr 202447.6847.8046.6846.6946.6629,412
03 Apr 202447.3147.5747.2547.3647.3319,289
02 Apr 202447.0947.2146.9047.2147.18109,350
01 Apr 202447.8047.8047.4947.6147.5897,578
28 Mar 202447.4347.6647.4347.6047.5715,839
27 Mar 202447.6747.6747.2647.5647.5382,266
26 Mar 202447.8847.8947.4547.4547.4222,314
25 Mar 202447.8247.8447.6247.6647.6321,440
22 Mar 202447.8147.9647.6347.9047.8772,163
21 Mar 202447.8448.0047.7647.8147.7830,483
21 Mar 20240.004199 Dividend
20 Mar 202447.0647.5947.0347.5947.5514,733
19 Mar 202446.5647.0846.4147.0747.0314,870
18 Mar 202446.9846.9846.6346.6746.6329,337
15 Mar 202446.6346.6346.2746.3546.3223,600
14 Mar 202446.7546.9846.6546.8546.8115,176
13 Mar 202446.9247.0946.8446.9446.9021,873
12 Mar 202446.6247.0546.3847.0547.0126,056
11 Mar 202446.3746.3746.0846.2546.2147,043
08 Mar 202447.4747.5846.5146.5946.5537,266
07 Mar 202446.9847.3346.8347.3147.2740,736
06 Mar 202446.7046.8846.4746.6546.6134,820
05 Mar 202446.5846.5846.0046.2846.2440,874
04 Mar 202447.0247.1346.9046.9346.8938,096
01 Mar 202446.1946.8946.1946.8946.8536,784
29 Feb 202446.3146.3146.0046.2046.1652,231
28 Feb 202445.8545.9845.7945.9745.9316,495
27 Feb 202445.7445.9745.7445.9745.9310,048
26 Feb 202445.9146.0845.8745.8845.8415,722
23 Feb 202446.0946.1745.6845.8645.8216,404
22 Feb 202445.1345.7745.1345.7245.6810,791
21 Feb 202444.0644.1943.8644.1944.154,162
20 Feb 202444.5344.5344.3744.4844.442,981
16 Feb 202444.8845.3544.8844.9844.9412,239
15 Feb 202445.2445.3045.0945.3045.264,668
14 Feb 202445.0245.2244.7945.2245.1815,125
13 Feb 202444.3444.7944.1844.5944.559,611
12 Feb 202445.5145.6245.2145.2645.2211,028
09 Feb 202445.1345.5545.1345.4745.4314,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...