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 )

159.05 +1.97 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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.
 
 
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.