QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Wednesday, May 29th, 2024

$ 165.60

-1.33 -0.80%

Open: 165.20
High: 166.06
Low: 165.20
Volume: 968,739
Previous Close on Tuesday, May 28th, 2024

$ 166.93

+0.41 +0.25%

Open: 167.36
High: 167.36
Low: 166.01
Volume: 753,724
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 165.20 166.06 165.20 165.60 968,739 -1.33 -0.80
2024-05-28 167.36 167.36 166.01 166.93 753,724 +0.41 +0.25
2024-05-24 165.99 166.80 165.68 166.52 617,567 +1.18 +0.71
2024-05-23 167.14 167.26 164.88 165.34 762,468 -0.40 -0.24
2024-05-22 166.18 166.22 165.08 165.74 754,262 -0.51 -0.31
2024-05-21 165.88 166.31 165.76 166.25 777,097 +0.15 +0.09
2024-05-20 165.52 166.45 165.52 166.10 490,569 +0.56 +0.34
2024-05-17 165.66 165.72 164.89 165.54 914,098 -0.03 -0.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 167.36
On 2024-05-28
164.88
On 2024-05-23
-0.65 -0.39 167.36
On 2024-05-28
165.20
On 2024-05-29
-1.29 166.03
10D 167.36
On 2024-05-28
164.30
On 2024-05-15
2.04 1.25 167.36
On 2024-05-28
165.20
On 2024-05-29
-1.29 165.98
20D 167.36
On 2024-05-28
155.80
On 2024-05-02
8.64 5.50 158.69
On 2024-05-01
155.80
On 2024-05-02
-1.82 163.47
WTD 167.36
On 2024-05-28
165.20
On 2024-05-29
-0.92 -0.55 167.36
On 2024-05-28
165.20
On 2024-05-29
-1.29 166.27
MTD 167.36
On 2024-05-28
155.80
On 2024-05-02
8.64 5.50 158.69
On 2024-05-01
155.80
On 2024-05-02
-1.82 163.47
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index