QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Thursday, September 12th, 2024

$ 176.06

+1.27 +0.73%

Open: 175.21
High: 176.13
Low: 174.15
Volume: 793,380
Previous Close on Wednesday, September 11th, 2024

$ 174.79

+1.80 +1.04%

Open: 173.05
High: 175.05
Low: 170.24
Volume: 1,938,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 175.21 176.13 174.15 176.06 793,380 +1.27 +0.73
2024-09-11 173.05 175.05 170.24 174.79 1,938,872 +1.80 +1.04
2024-09-10 172.91 173.18 171.53 172.99 1,145,778 +0.43 +0.25
2024-09-09 171.88 172.99 171.51 172.56 865,210 +1.90 +1.11
2024-09-06 173.05 173.58 170.29 170.66 1,176,714 -2.05 -1.19
2024-09-05 173.55 173.85 171.91 172.71 2,281,338 -1.01 -0.58
2024-09-04 173.22 174.55 173.18 173.72 721,797 -0.23 -0.13
2024-09-03 177.02 177.02 173.18 173.95 1,001,052 -3.83 -2.15
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 176.13
On 2024-09-12		 170.24
On 2024-09-11		 3.35 1.94 173.58
On 2024-09-06		 171.51
On 2024-09-09		 -1.19 173.41
10D 178.14
On 2024-08-29		 170.24
On 2024-09-11		 -0.34 -0.19 178.14
On 2024-08-29		 170.24
On 2024-09-11		 -4.43 174.16
20D 178.14
On 2024-08-29		 170.24
On 2024-09-11		 4.59 2.68 178.14
On 2024-08-29		 170.24
On 2024-09-11		 -4.43 175.21
WTD 176.13
On 2024-09-12		 170.24
On 2024-09-11		 5.40 3.16 172.99
On 2024-09-09		 172.99
On 2024-09-09		 0.00 174.10
MTD 177.02
On 2024-09-03		 170.24
On 2024-09-11		 -1.72 -0.97 177.02
On 2024-09-03		 170.24
On 2024-09-11		 -3.83 173.43
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
QUAL

iShares Edge MSCI USA Quality Factor ETF

176.06 +1.27 +0.73 793,380