QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Thursday, May 8th, 2025

$ 171.47

+0.50 +0.29%

Open: 172.01
High: 173.20
Low: 170.88
Volume: 1,041,106
Previous Close on Wednesday, May 7th, 2025

$ 170.97

+0.94 +0.55%

Open: 170.53
High: 171.56
Low: 169.23
Volume: 1,490,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 172.01 173.20 170.88 171.47 1,041,106 +0.50 +0.29
2025-05-07 170.53 171.56 169.23 170.97 1,490,958 +0.94 +0.55
2025-05-06 170.22 171.40 169.79 170.03 2,539,054 -1.67 -0.97
2025-05-05 171.16 172.62 171.08 171.70 1,108,432 -0.58 -0.34
2025-05-02 171.40 172.77 171.40 172.28 1,541,693 +2.87 +1.69
2025-05-01 170.61 171.09 169.33 169.41 1,304,753 +0.04 +0.02
2025-04-30 166.69 169.75 165.28 169.37 2,175,607 +0.48 +0.28
2025-04-29 167.46 169.24 167.32 168.89 968,649 +1.01 +0.60
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 173.20
On 2025-05-08		 169.23
On 2025-05-07		 2.06 1.22 172.77
On 2025-05-02		 169.23
On 2025-05-07		 -2.05 171.29
10D 173.20
On 2025-05-08		 165.28
On 2025-04-30		 4.65 2.79 172.77
On 2025-05-02		 169.23
On 2025-05-07		 -2.05 169.97
20D 173.20
On 2025-05-08		 156.13
On 2025-04-21		 5.82 3.51 166.58
On 2025-04-14		 156.13
On 2025-04-21		 -6.27 166.29
WTD 173.20
On 2025-05-08		 169.23
On 2025-05-07		 -0.81 -0.47 172.62
On 2025-05-05		 169.23
On 2025-05-07		 -1.96 171.04
MTD 173.20
On 2025-05-08		 169.23
On 2025-05-07		 2.10 1.24 172.77
On 2025-05-02		 169.23
On 2025-05-07		 -2.05 170.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

40.51 -0.25 -0.61 4,880,837
FNDX

Schwab Fundamental U.S. Large Company Index ETF

23.13 +0.16 +0.70 1,727,784
XME

SPDR S&P Metals & Mining ETF

57.87 +0.44 +0.77 2,836,009
SBH

Sally Beauty Holdings Inc.

8.35 +0.32 +3.99 1,749,090
QUAL

iShares Edge MSCI USA Quality Factor ETF

171.47 +0.50 +0.29 1,041,106