Skip to main content

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

39.25 +0.19 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.96 24.96 24.96 0 +0.34(+1.38%)
Mar 28, 2018 24.69 24.77 24.60 24.62 9,459 +0.14(+0.56%)
Mar 27, 2018 24.79 24.82 24.48 24.48 6,204 -0.27(-1.10%)
Mar 26, 2018 24.66 24.76 24.56 24.76 4,179 +0.42(+1.72%)
Mar 23, 2018 24.64 24.66 24.34 24.34 14,764 -0.25(-1.00%)
Mar 22, 2018 24.77 24.77 24.59 24.59 12,554 -0.42(-1.67%)
Mar 21, 2018 24.94 25.00 24.93 25.00 6,167 +0.02(+0.10%)
Mar 20, 2018 24.93 24.98 24.89 24.98 23,611 +0.14(+0.56%)
Mar 19, 2018 24.96 24.96 24.80 24.84 7,971 -0.20(-0.78%)
Mar 16, 2018 25.08 25.11 25.00 25.03 15,072 +0.00(+0.02%)
Mar 15, 2018 25.12 25.16 25.01 25.03 11,777 +0.03(+0.10%)
Mar 14, 2018 25.18 25.20 24.97 25.00 57,133 +0.02(+0.09%)
Mar 13, 2018 25.24 25.24 24.98 24.98 10,777 -0.17(-0.66%)
Mar 12, 2018 25.20 25.20 25.11 25.15 7,350 +0.03(+0.10%)
Mar 09, 2018 25.06 25.13 25.04 25.12 69,899 +0.12(+0.48%)
Mar 08, 2018 24.98 25.01 24.89 25.00 9,849 +0.11(+0.43%)
Mar 07, 2018 24.90 24.76 24.90 7,881 +0.05(+0.19%)
Mar 06, 2018 24.92 24.94 24.83 24.85 9,078 +0.09(+0.38%)
Mar 05, 2018 24.77 24.77 24.76 24.76 1,400 +0.28(+1.15%)
Mar 02, 2018 24.45 24.52 24.42 24.48 44,718 -0.15(-0.62%)
Mar 01, 2018 24.74 24.79 24.49 24.63 24,069 -0.40(-1.60%)
Feb 28, 2018 25.22 25.24 25.03 25.03 10,988 -0.22(-0.86%)
Feb 27, 2018 25.47 25.47 25.25 25.25 4,262 -0.33(-1.29%)
Feb 26, 2018 25.57 25.60 25.49 25.58 19,607 +0.20(+0.81%)
Feb 23, 2018 25.31 25.41 25.29 25.37 14,150 +0.17(+0.66%)
Feb 22, 2018 25.21 5,850 -0.00(-0.02%)
Feb 21, 2018 25.29 25.46 25.17 25.21 15,912 -0.01(-0.03%)
Feb 20, 2018 25.35 25.35 25.21 25.22 6,305 -0.23(-0.89%)
Feb 16, 2018 25.44 25.44 25.44 0 +0.09(+0.36%)
Feb 15, 2018 25.28 25.39 25.12 25.35 36,909 +0.22(+0.88%)
Feb 14, 2018 24.88 25.18 24.85 25.13 205,112 +0.46(+1.87%)
Feb 13, 2018 24.68 24.76 24.60 24.67 27,612 -0.04(-0.15%)
Feb 12, 2018 24.71 24.80 24.57 24.71 12,948 +0.37(+1.52%)
Feb 09, 2018 24.33 24.34 23.99 24.34 6,153 -0.10(-0.40%)
Feb 08, 2018 25.05 25.05 24.43 24.44 22,611 -0.50(-2.00%)
Feb 07, 2018 25.00 25.09 24.94 24.94 22,215 -0.26(-1.04%)
Feb 06, 2018 24.94 25.23 24.82 25.20 66,980 +0.23(+0.91%)
Feb 05, 2018 25.53 25.55 24.64 24.97 11,032 -0.88(-3.40%)
Feb 02, 2018 25.93 26.01 25.78 25.85 965,765 -0.50(-1.91%)
Feb 01, 2018 26.25 26.38 26.25 26.35 8,228 -0.06(-0.24%)
Jan 31, 2018 26.45 26.45 26.38 26.42 15,722 +0.00(+0.02%)
Jan 30, 2018 26.41 26.41 26.34 26.41 5,173 -0.14(-0.55%)
Jan 29, 2018 26.53 26.63 26.50 26.56 17,524 -0.16(-0.61%)
Jan 26, 2018 26.76 26.76 26.63 26.72 7,004 +0.17(+0.64%)
Jan 25, 2018 26.65 26.69 26.49 26.55 10,549 -0.10(-0.38%)
Jan 24, 2018 26.77 26.77 26.59 26.65 9,227 +0.09(+0.34%)
Jan 23, 2018 26.56 26.61 26.54 26.56 12,096 +0.03(+0.10%)
Jan 22, 2018 26.36 26.53 26.36 26.53 4,697 +0.05(+0.19%)
Jan 19, 2018 26.34 26.48 26.34 26.48 16,018 +0.19(+0.71%)
Jan 18, 2018 26.25 26.33 26.22 26.29 5,223 -0.02(-0.07%)
Jan 17, 2018 26.27 26.36 26.26 26.31 9,030 +0.19(+0.74%)
Jan 16, 2018 26.19 26.19 26.07 26.12 6,945 +0.06(+0.21%)
Jan 12, 2018 26.06 26.06 26.06 0 +0.22(+0.85%)
Jan 11, 2018 25.76 25.84 25.75 25.84 5,591 +0.09(+0.36%)
Jan 10, 2018 25.72 25.82 25.70 25.75 14,358 -0.13(-0.49%)
Jan 09, 2018 25.83 25.87 25.79 25.87 11,374 +0.08(+0.29%)
Jan 08, 2018 25.84 25.85 25.79 25.80 15,978 -0.14(-0.56%)
Jan 05, 2018 25.82 25.97 25.82 25.94 14,540 +0.13(+0.50%)
Jan 04, 2018 25.73 25.84 25.73 25.81 33,284 +0.21(+0.83%)
Jan 03, 2018 25.51 25.60 25.51 25.60 32,541 +0.13(+0.50%)
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.