QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Friday, August 22nd, 2025

$ 189.37

+2.81 +1.50%

Open: 187.10
High: 189.75
Low: 187.10
Volume: 712,160
Previous Close on Thursday, August 21st, 2025

$ 186.56

-0.59 -0.32%

Open: 186.44
High: 187.16
Low: 185.96
Volume: 823,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 187.10 189.75 187.10 189.37 712,160 +2.81 +1.50
2025-08-21 186.44 187.16 185.96 186.56 823,191 -0.59 -0.32
2025-08-20 187.58 187.96 186.14 187.15 3,373,737 -0.40 -0.21
2025-08-19 188.22 188.66 187.27 187.55 1,211,705 -0.55 -0.29
2025-08-18 187.98 188.51 187.91 188.10 623,982 -0.01 -0.01
2025-08-15 188.64 188.88 187.91 188.11 716,027 -0.50 -0.27
2025-08-14 187.85 188.81 187.72 188.61 932,592 -0.09 -0.05
2025-08-13 187.78 188.74 187.78 188.70 704,029 +1.47 +0.79
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 189.75
On 2025-08-22		 185.96
On 2025-08-21		 1.26 0.67 188.66
On 2025-08-19		 185.96
On 2025-08-21		 -1.43 187.75
10D 189.75
On 2025-08-22		 184.96
On 2025-08-11		 3.72 2.00 188.88
On 2025-08-15		 185.96
On 2025-08-21		 -1.55 187.67
20D 189.75
On 2025-08-22		 181.65
On 2025-08-01		 2.48 1.32 187.38
On 2025-07-28		 181.65
On 2025-08-01		 -3.06 186.29
WTD 189.75
On 2025-08-22		 185.96
On 2025-08-21		 1.26 0.67 188.66
On 2025-08-19		 185.96
On 2025-08-21		 -1.43 187.75
MTD 189.75
On 2025-08-22		 181.65
On 2025-08-01		 5.25 2.85 188.88
On 2025-08-15		 185.96
On 2025-08-21		 -1.55 186.47
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ILF

iShares Latin America 40 ETF

26.73 +0.78 +3.01 1,328,476
QUAL

iShares Edge MSCI USA Quality Factor ETF

189.37 +2.81 +1.50 712,160