QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Thursday, September 24th, 2026

$ 222.55

+0.41 +0.18%

Open: 221.63
High: 223.03
Low: 221.44
Volume: 968,209
Previous Close on Wednesday, September 23rd, 2026

$ 222.14

-0.93 -0.42%

Open: 223.09
High: 223.32
Low: 221.83
Volume: 925,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 221.63 223.03 221.44 222.55 968,209 +0.41 +0.18
2026-09-23 223.09 223.32 221.83 222.14 925,917 -0.93 -0.42
2026-09-22 222.93 223.35 222.61 223.07 1,048,183 +0.14 +0.06
2026-09-21 220.13 223.56 219.82 222.93 932,402 +3.75 +1.71
2026-09-18 219.02 219.38 218.08 219.18 735,955 +0.23 +0.11
2026-09-17 219.77 219.77 217.84 218.95 916,388 +1.58 +0.73
2026-09-16 219.47 219.47 216.31 217.37 1,090,313 -1.31 -0.60
2026-09-15 219.70 219.70 218.13 218.68 1,470,402 -1.47 -0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 223.56
On 2026-09-21		 218.08
On 2026-09-18		 3.60 1.64 223.56
On 2026-09-21		 221.44
On 2026-09-24		 -0.95 221.97
10D 223.56
On 2026-09-21		 216.31
On 2026-09-16		 4.13 1.89 220.82
On 2026-09-14		 216.31
On 2026-09-16		 -2.04 220.52
20D 225.31
On 2026-08-28		 216.31
On 2026-09-16		 -1.27 -0.57 225.31
On 2026-08-28		 216.31
On 2026-09-16		 -3.99 221.16
WTD 223.56
On 2026-09-21		 219.82
On 2026-09-21		 3.37 1.54 223.56
On 2026-09-21		 221.44
On 2026-09-24		 -0.95 222.67
MTD 223.69
On 2026-09-04		 216.31
On 2026-09-16		 -0.07 -0.03 223.69
On 2026-09-04		 216.31
On 2026-09-16		 -3.30 220.73
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
LYV

Live Nation Entertainment Inc.

171.06 +2.03 +1.20 1,936,388
XLU

Utilities Select Sector SPDR Fund

39.36 -0.39 -0.98 25,567,413
CRGY

Crescent Energy Company

13.42 +0.24 +1.82 5,816,534
QUAL

iShares Edge MSCI USA Quality Factor ETF

222.55 +0.41 +0.18 968,209