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 )

162.84 -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Dec 31, 2021 145.79 146.11 145.43 145.56 595,693 -0.35(-0.24%)
Dec 30, 2021 146.33 146.83 145.78 145.91 649,982 -0.39(-0.27%)
Dec 29, 2021 146.01 146.64 145.70 146.30 674,269 +0.39(+0.27%)
Dec 28, 2021 146.71 146.77 145.68 145.91 935,456 -0.37(-0.25%)
Dec 27, 2021 144.35 146.29 144.35 146.28 681,442 +2.40(+1.67%)
Dec 23, 2021 143.26 144.34 143.17 143.88 703,062 +0.97(+0.68%)
Dec 22, 2021 141.52 142.91 141.42 142.91 1,095,096 +1.19(+0.84%)
Dec 21, 2021 140.61 141.75 139.59 141.72 1,245,953 +2.62(+1.88%)
Dec 20, 2021 139.37 139.62 138.04 139.10 1,570,512 -1.92(-1.36%)
Dec 17, 2021 141.70 142.54 140.60 141.02 1,507,698 -1.63(-1.14%)
Dec 16, 2021 145.07 145.07 142.04 142.65 1,631,004 -1.81(-1.25%)
Dec 15, 2021 141.79 144.50 141.19 144.46 1,428,010 +2.84(+2.01%)
Dec 14, 2021 141.51 142.27 140.56 141.62 1,290,311 -1.16(-0.81%)
Dec 13, 2021 144.13 144.13 142.72 142.78 1,306,661 -1.47(-1.02%)
Dec 10, 2021 143.68 144.27 142.97 144.25 1,254,540 +1.16(+0.81%)
Dec 09, 2021 143.84 144.28 143.03 143.09 1,035,819 -1.17(-0.81%)
Dec 08, 2021 144.18 144.41 143.46 144.26 991,753 +0.18(+0.12%)
Dec 07, 2021 142.90 144.33 142.58 144.08 1,333,093 +3.32(+2.36%)
Dec 06, 2021 140.42 141.16 139.27 140.76 2,283,857 +1.07(+0.77%)
Dec 03, 2021 141.55 142.04 138.32 139.69 1,550,282 -1.28(-0.91%)
Dec 02, 2021 139.01 141.53 138.70 140.97 2,091,285 +1.91(+1.38%)
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.