Financial News
Intl Quality Factor Ishares Edge MSCI ETF (NY: IQLT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 122 | -0.13(-0.57%) |
| May 28, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 612 | -0.11(-0.46%) |
| May 27, 2015 | 23.04 | 23.20 | 23.04 | 23.20 | 405 | +0.16(+0.67%) |
| May 26, 2015 | 23.33 | 23.33 | 22.97 | 23.05 | 900 | -0.36(-1.53%) |
| May 19, 2015 | 23.44 | 23.41 | 23.41 | 23.41 | 612 | -0.03(-0.14%) |
| May 18, 2015 | 23.46 | 23.46 | 23.44 | 23.44 | 612 | -0.13(-0.55%) |
| May 15, 2015 | 23.51 | 23.57 | 23.51 | 23.57 | 2,471 | +0.05(+0.21%) |
| May 14, 2015 | 23.46 | 23.52 | 23.46 | 23.52 | 649 | +0.29(+1.26%) |
| May 13, 2015 | 23.23 | 23.26 | 23.21 | 23.23 | 4,472 | +0.07(+0.32%) |
| May 12, 2015 | 23.11 | 23.15 | 23.11 | 23.15 | 7,735 | -0.18(-0.77%) |
| May 08, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 2,450 | +0.42(+1.82%) |
| May 05, 2015 | 23.04 | 22.92 | 22.92 | 22.92 | 2,083 | -0.16(-0.67%) |
| May 01, 2015 | 23.06 | 23.07 | 23.07 | 23.07 | 857 | +0.06(+0.25%) |
| Apr 30, 2015 | 23.01 | 23.01 | 23.01 | 23.01 | 780 | -0.12(-0.53%) |
| Apr 29, 2015 | 23.16 | 23.16 | 23.11 | 23.14 | 893 | -0.02(-0.11%) |
| Apr 24, 2015 | 23.18 | 23.16 | 23.16 | 23.16 | 1,470 | +0.32(+1.40%) |
| Apr 20, 2015 | 22.84 | 22.84 | 22.84 | 22.84 | 980 | +0.08(+0.36%) |
| Apr 13, 2015 | 22.61 | 22.76 | 22.76 | 22.76 | 82,217 | +0.60(+2.73%) |
| Apr 01, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,102 | +0.16(+0.74%) |
| Mar 31, 2015 | 22.05 | 22.05 | 22.00 | 22.00 | 1,255 | +0.04(+0.19%) |
| Mar 19, 2015 | 21.95 | 21.95 | 21.95 | 21.95 | 980 | +0.10(+0.45%) |
| Mar 18, 2015 | 21.86 | 21.86 | 21.86 | 21.86 | 306 | +0.09(+0.41%) |
| Mar 16, 2015 | 21.77 | 21.77 | 21.77 | 21.77 | 367 | +0.15(+0.68%) |
| Mar 12, 2015 | 21.55 | 21.62 | 21.62 | 21.62 | 1,102 | -0.02(-0.08%) |
| Mar 10, 2015 | 21.64 | 21.64 | 21.64 | 21.64 | 490 | -0.26(-1.19%) |
| Mar 09, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 294 | +0.02(+0.11%) |
| Mar 06, 2015 | 21.87 | 21.87 | 21.87 | 21.87 | 128 | -0.57(-2.55%) |
| Mar 03, 2015 | 22.44 | 22.44 | 22.44 | 22.44 | 122 | +0.10(+0.46%) |
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.
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.
