QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Friday, September 12th, 2025

$ 190.81

-0.76 -0.40%

Open: 191.45
High: 191.45
Low: 190.73
Volume: 1,139,589
Previous Close on Thursday, September 11th, 2025

$ 191.57

+2.00 +1.06%

Open: 190.05
High: 191.76
Low: 190.04
Volume: 1,080,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 191.45 191.45 190.73 190.81 1,139,587 -0.76 -0.40
2025-09-11 190.05 191.76 190.04 191.57 1,080,227 +2.00 +1.06
2025-09-10 190.46 190.46 189.10 189.57 1,362,783 -0.43 -0.23
2025-09-09 189.74 190.12 189.15 190.00 956,304 +0.29 +0.15
2025-09-08 189.76 189.95 189.29 189.71 1,092,147 +0.50 +0.26
2025-09-05 190.12 190.64 188.33 189.22 1,321,884 -1.12 -0.59
2025-09-04 188.72 190.35 188.60 190.33 858,706 +1.66 +0.88
2025-09-03 188.19 188.71 187.82 188.67 887,368 +1.06 +0.57
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 191.76
On 2025-09-11		 189.10
On 2025-09-10		 1.60 0.84 191.76
On 2025-09-11		 190.73
On 2025-09-12		 -0.53 190.33
10D 191.76
On 2025-09-11		 186.19
On 2025-09-02		 1.12 0.59 189.47
On 2025-08-29		 186.19
On 2025-09-02		 -1.73 189.64
20D 191.76
On 2025-09-11		 185.96
On 2025-08-21		 2.20 1.17 189.84
On 2025-08-28		 186.19
On 2025-09-02		 -1.92 188.99
WTD 191.76
On 2025-09-11		 189.10
On 2025-09-10		 1.60 0.84 191.76
On 2025-09-11		 190.73
On 2025-09-12		 -0.53 190.33
MTD 191.76
On 2025-09-11		 186.19
On 2025-09-02		 1.86 0.98 190.64
On 2025-09-05		 189.10
On 2025-09-10		 -0.81 189.72
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FL

Foot Locker Inc.

24.01 0.00 0.00
EWJ

iShares MSCI Japan ETF

80.76 -0.56 -0.69 5,508,587
FNDX

Schwab Fundamental U.S. Large Company Index ETF

26.06 -0.10 -0.38 4,822,243
XME

SPDR S&P Metals & Mining ETF

85.57 -0.47 -0.55 1,307,866
QUAL

iShares Edge MSCI USA Quality Factor ETF

190.81 -0.76 -0.40 1,139,589