QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Thursday, February 5th, 2026

$ 199.24

-2.38 -1.18%

Open: 200.09
High: 200.71
Low: 198.90
Volume: 2,076,922
Previous Close on Wednesday, February 4th, 2026

$ 201.62

+0.25 +0.12%

Open: 202.06
High: 202.74
Low: 200.48
Volume: 3,002,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 200.09 200.71 198.90 199.24 2,076,922 -2.38 -1.18
2026-02-04 202.06 202.74 200.48 201.62 3,002,617 +0.25 +0.12
2026-02-03 203.43 203.49 200.14 201.37 2,024,404 -2.36 -1.16
2026-02-02 201.80 204.08 201.80 203.73 1,480,881 +1.31 +0.65
2026-01-30 203.22 203.87 201.46 202.42 2,173,789 -2.32 -1.13
2026-01-29 205.03 205.48 201.94 204.74 3,242,440 +0.47 +0.23
2026-01-28 204.43 204.87 203.69 204.27 6,841,065 +0.14 +0.07
2026-01-27 203.97 204.58 203.82 204.14 1,003,040 +0.41 +0.20
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 204.08
On 2026-02-02		 198.90
On 2026-02-05		 -5.50 -2.69 204.08
On 2026-02-02		 198.90
On 2026-02-05		 -2.54 201.68
10D 205.48
On 2026-01-29		 198.90
On 2026-02-05		 -3.39 -1.67 205.48
On 2026-01-29		 198.90
On 2026-02-05		 -3.20 202.79
20D 205.48
On 2026-01-29		 198.90
On 2026-02-05		 -2.69 -1.33 205.48
On 2026-01-29		 198.90
On 2026-02-05		 -3.20 202.79
WTD 204.08
On 2026-02-02		 198.90
On 2026-02-05		 -3.18 -1.57 204.08
On 2026-02-02		 198.90
On 2026-02-05		 -2.54 201.49
MTD 204.08
On 2026-02-02		 198.90
On 2026-02-05		 -3.18 -1.57 204.08
On 2026-02-02		 198.90
On 2026-02-05		 -2.54 201.49
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

168.37 -1.02 -0.60 18,652,267
LXP

LXP Industrial Trust

51.55 +1.41 +2.81 605,743
PODD

Insulet Corporation

243.15 -8.09 -3.22 1,339,596
QUAL

iShares Edge MSCI USA Quality Factor ETF

199.24 -2.38 -1.18 2,076,922