Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

162.94 +0.55 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 121.73 122.28 121.63 121.78 880,859 +0.32(+0.26%)
Mar 30, 2021 121.88 121.88 121.05 121.46 967,293 -0.70(-0.57%)
Mar 29, 2021 121.86 122.43 121.16 122.16 1,001,588 +0.15(+0.12%)
Mar 26, 2021 119.95 122.08 119.56 122.01 1,725,800 +2.54(+2.13%)
Mar 25, 2021 118.68 119.71 117.83 119.47 903,809 -0.03(-0.03%)
Mar 24, 2021 120.41 121.01 119.50 119.50 935,270 -0.47(-0.39%)
Mar 23, 2021 120.17 121.08 119.72 119.97 811,735 -0.81(-0.67%)
Mar 22, 2021 119.77 121.03 119.76 120.78 716,362 +1.07(+0.89%)
Mar 19, 2021 120.16 120.56 119.29 119.71 1,553,300 -0.42(-0.35%)
Mar 18, 2021 121.02 121.66 120.01 120.13 896,898 -1.78(-1.46%)
Mar 17, 2021 121.38 122.16 120.85 121.91 1,168,341 +0.01(+0.01%)
Mar 16, 2021 121.95 122.43 121.64 121.90 932,857 +0.02(+0.02%)
Mar 15, 2021 120.77 121.94 120.47 121.88 853,309 +1.21(+1.00%)
Mar 12, 2021 120.45 120.74 119.96 120.67 999,400 -0.13(-0.11%)
Mar 11, 2021 120.73 121.61 120.45 120.80 961,112 +1.00(+0.83%)
Mar 10, 2021 119.59 120.36 119.31 119.80 1,003,118 +0.82(+0.69%)
Mar 09, 2021 118.69 119.86 118.69 118.98 1,237,516 +1.44(+1.23%)
Mar 08, 2021 117.83 119.37 117.47 117.54 2,280,394 -0.17(-0.14%)
Mar 05, 2021 116.16 118.00 114.38 117.71 1,635,000 +2.72(+2.37%)
Mar 04, 2021 116.43 117.31 113.81 114.99 1,069,337 -1.64(-1.41%)
Mar 03, 2021 118.17 118.27 116.62 116.63 958,433 -1.69(-1.43%)
Mar 02, 2021 119.21 119.41 118.22 118.32 911,822 -0.89(-0.75%)
Mar 01, 2021 117.81 119.65 117.79 119.21 640,129 +2.68(+2.30%)
Feb 26, 2021 117.62 117.92 115.91 116.53 1,580,400 -0.51(-0.44%)
Feb 25, 2021 119.10 119.82 116.64 117.04 2,761,689 -2.93(-2.44%)
Feb 24, 2021 118.06 120.09 117.85 119.97 3,870,686 +1.35(+1.14%)
Feb 23, 2021 117.83 119.06 116.72 118.62 874,338 +0.36(+0.30%)
Feb 22, 2021 118.15 118.89 117.95 118.26 530,320 -0.75(-0.63%)
Feb 19, 2021 119.94 119.94 118.91 119.01 552,600 -0.38(-0.32%)
Feb 18, 2021 118.97 119.67 118.39 119.39 804,098 -0.27(-0.23%)
Feb 17, 2021 119.15 119.70 118.66 119.66 644,280 +0.19(+0.16%)
Feb 16, 2021 119.96 120.25 119.39 119.47 824,796 -0.33(-0.28%)
Feb 12, 2021 119.25 119.88 119.21 119.80 891,600 +0.31(+0.26%)
Feb 11, 2021 119.32 119.62 118.75 119.49 910,984 +0.63(+0.53%)
Feb 10, 2021 119.37 119.37 118.12 118.86 667,003 +0.10(+0.08%)
Feb 09, 2021 118.62 118.95 118.41 118.76 1,062,141 -0.08(-0.07%)
Feb 08, 2021 118.42 118.87 118.25 118.84 2,200,164 +0.83(+0.70%)
Feb 05, 2021 117.88 118.23 117.79 118.01 883,900 +0.64(+0.55%)
Feb 04, 2021 116.30 117.38 116.16 117.37 1,119,716 +1.40(+1.21%)
Feb 03, 2021 116.59 116.59 115.69 115.97 1,077,115 -0.22(-0.19%)
Feb 02, 2021 115.56 116.66 115.49 116.19 781,232 +1.73(+1.51%)
Feb 01, 2021 114.07 114.86 113.29 114.46 790,807 +1.54(+1.36%)
Jan 29, 2021 114.97 114.97 112.35 112.92 5,358,600 -2.45(-2.12%)
Jan 28, 2021 114.47 116.58 114.47 115.37 837,824 +1.27(+1.11%)
Jan 27, 2021 115.66 115.66 113.42 114.10 2,105,565 -2.68(-2.29%)
Jan 26, 2021 117.30 117.44 116.74 116.78 3,805,068 -0.24(-0.21%)
Jan 25, 2021 116.67 117.07 115.47 117.02 4,228,643 +0.32(+0.27%)
Jan 22, 2021 116.91 117.18 116.56 116.70 4,288,700 -0.71(-0.60%)
Jan 21, 2021 117.59 117.86 117.16 117.41 1,728,729 +0.09(+0.08%)
Jan 20, 2021 116.59 117.67 116.52 117.32 1,562,494 +1.19(+1.02%)
Jan 19, 2021 115.89 116.24 115.45 116.13 823,675 +0.91(+0.79%)
Jan 15, 2021 115.59 115.63 114.55 115.22 2,510,900 -0.59(-0.51%)
Jan 14, 2021 116.78 116.91 115.70 115.81 1,663,910 -0.66(-0.57%)
Jan 13, 2021 116.61 116.89 116.14 116.47 868,097 +0.04(+0.03%)
Jan 12, 2021 116.79 116.79 115.72 116.43 990,636 -0.25(-0.21%)
Jan 11, 2021 116.56 117.21 116.34 116.68 721,292 -0.54(-0.46%)
Jan 08, 2021 117.10 117.30 116.06 117.22 831,500 +0.57(+0.49%)
Jan 07, 2021 116.02 116.89 115.84 116.65 667,931 +1.30(+1.13%)
Jan 06, 2021 114.28 116.23 114.00 115.35 659,164 +0.53(+0.46%)
Jan 05, 2021 113.94 115.15 113.94 114.82 719,038 +0.46(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.