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:

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

112.62 -2.94 (-2.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 115.91 116.62 112.55 112.62 879,281 -2.94(-2.54%)
Jun 27, 2022 116.35 116.46 115.20 115.56 1,076,955 -0.50(-0.43%)
Jun 24, 2022 113.18 116.14 113.18 116.06 1,352,623 +3.71(+3.30%)
Jun 23, 2022 111.36 112.53 110.77 112.35 1,267,891 +1.60(+1.44%)
Jun 22, 2022 109.54 112.03 109.44 110.75 1,735,450 -0.19(-0.17%)
Jun 21, 2022 110.28 111.55 110.18 110.94 2,091,677 +2.32(+2.14%)
Jun 17, 2022 108.63 109.76 107.59 108.62 1,610,090 +0.05(+0.05%)
Jun 16, 2022 109.99 109.99 107.67 108.57 1,707,410 -3.94(-3.50%)
Jun 15, 2022 112.16 114.03 110.55 112.51 2,054,801 +1.51(+1.36%)
Jun 14, 2022 112.00 112.10 110.08 111.00 2,728,868 -0.30(-0.27%)
Jun 13, 2022 113.02 113.30 110.88 111.30 2,709,608 -4.70(-4.05%)
Jun 10, 2022 117.80 117.80 115.96 116.00 1,526,699 -3.62(-3.03%)
Jun 09, 2022 122.12 122.68 119.61 119.62 772,178 -3.31(-2.69%)
Jun 08, 2022 123.78 124.46 122.70 122.93 682,479 -1.38(-1.11%)
Jun 07, 2022 121.87 124.48 121.75 124.31 1,559,553 +1.27(+1.03%)
Jun 06, 2022 124.09 124.42 122.71 123.04 1,187,280 +0.27(+0.22%)
Jun 03, 2022 123.26 123.71 122.48 122.77 807,757 -1.93(-1.55%)
Jun 02, 2022 121.84 124.70 121.56 124.70 995,227 +2.88(+2.36%)
Jun 01, 2022 123.28 123.99 121.17 121.82 1,356,114 -1.45(-1.18%)
May 31, 2022 123.80 124.17 122.24 123.27 2,154,343 -1.08(-0.87%)
May 27, 2022 121.95 124.36 121.91 124.35 1,003,043 +3.25(+2.68%)
May 26, 2022 118.42 121.65 118.42 121.10 1,865,792 +3.01(+2.55%)
May 25, 2022 116.22 118.66 116.09 118.09 1,194,914 +1.30(+1.11%)
May 24, 2022 116.51 117.15 114.60 116.79 1,141,712 -1.09(-0.92%)
May 23, 2022 116.58 118.04 116.12 117.88 1,413,028 +1.90(+1.64%)
May 20, 2022 116.72 116.85 113.23 115.98 1,732,649 +0.60(+0.52%)
May 19, 2022 115.39 116.87 114.75 115.38 1,512,171 -1.04(-0.89%)
May 18, 2022 119.88 120.02 116.03 116.42 1,035,013 -5.62(-4.61%)
May 17, 2022 121.54 122.13 120.42 122.04 1,407,906 +2.23(+1.86%)
May 16, 2022 119.78 120.91 118.96 119.81 1,948,774 -0.41(-0.34%)
May 13, 2022 118.65 120.74 118.44 120.22 1,926,195 +2.87(+2.45%)
May 12, 2022 115.86 118.24 115.20 117.35 3,560,098 +0.51(+0.44%)
May 11, 2022 118.56 120.08 116.66 116.84 2,370,459 -2.04(-1.72%)
May 10, 2022 120.74 121.17 117.69 118.88 3,784,154 +0.17(+0.14%)
May 09, 2022 120.50 121.04 118.25 118.71 3,111,406 -3.61(-2.95%)
May 06, 2022 122.90 123.52 120.63 122.32 1,953,316 -1.37(-1.11%)
May 05, 2022 127.28 127.57 122.41 123.69 1,835,937 -5.16(-4.00%)
May 04, 2022 125.25 129.05 123.93 128.85 1,909,683 +3.95(+3.16%)
May 03, 2022 124.20 125.62 123.92 124.90 1,856,296 +0.33(+0.26%)
May 02, 2022 123.46 125.08 121.72 124.57 2,221,753 +1.09(+0.88%)
Apr 29, 2022 127.15 127.88 123.29 123.48 1,920,408 -4.53(-3.54%)
Apr 28, 2022 126.50 128.70 124.90 128.01 1,904,587 +3.52(+2.83%)
Apr 27, 2022 124.60 126.38 124.16 124.49 2,377,960 -0.12(-0.10%)
Apr 26, 2022 127.16 127.40 124.57 124.61 1,267,542 -3.24(-2.53%)
Apr 25, 2022 126.07 127.89 124.89 127.85 1,452,910 +1.05(+0.83%)
Apr 22, 2022 129.91 130.23 126.67 126.80 1,291,400 -3.46(-2.66%)
Apr 21, 2022 133.67 134.00 130.00 130.26 1,379,569 -2.25(-1.70%)
Apr 20, 2022 133.39 133.62 132.28 132.51 1,245,202 -0.06(-0.05%)
Apr 19, 2022 129.85 132.82 129.85 132.57 771,019 +2.67(+2.06%)
Apr 18, 2022 129.79 130.55 129.24 129.90 1,031,712 -0.35(-0.27%)
Apr 14, 2022 131.81 132.21 130.20 130.25 653,179 -1.47(-1.12%)
Apr 13, 2022 130.46 131.99 130.22 131.72 1,088,422 +1.50(+1.15%)
Apr 12, 2022 131.88 132.71 129.72 130.22 1,288,588 -0.56(-0.43%)
Apr 11, 2022 132.33 132.33 130.66 130.78 2,177,277 -2.27(-1.71%)
Apr 08, 2022 133.58 134.18 132.77 133.05 965,524 -0.55(-0.41%)
Apr 07, 2022 132.69 134.26 132.16 133.60 1,328,525 +0.66(+0.50%)
Apr 06, 2022 132.78 133.53 131.84 132.94 1,591,434 -1.24(-0.92%)
Apr 05, 2022 135.49 136.18 133.83 134.18 1,663,793 -1.80(-1.32%)
Apr 04, 2022 134.78 136.03 134.78 135.98 793,614 +1.17(+0.87%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.