QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Thursday, November 5th, 2026

$ 54.79

-172.23 -75.87%

Open: 56.78
High: 56.89
Low: 54.75
Volume: 18,841,096
Previous Close on Wednesday, November 4th, 2026

$ 227.02

+5.11 +2.30%

Open: 224.99
High: 227.73
Low: 224.99
Volume: 1,139,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 56.78 56.89 54.75 54.79 18,841,086 -172.23 -75.87
2026-11-04 224.99 227.73 224.99 227.02 1,139,546 +5.11 +2.30
2026-11-03 221.76 222.69 221.48 221.91 1,529,856 -0.10 -0.05
2026-11-02 223.06 224.45 221.94 222.01 2,033,860 -0.48 -0.22
2026-10-30 224.16 224.69 221.68 222.49 1,188,401 -2.22 -0.99
2026-10-29 223.34 224.84 223.29 224.71 8,337 +1.60 +0.72
2026-10-28 223.05 223.83 222.58 223.11 709,174 -0.07 -0.03
2026-10-27 223.55 223.66 222.25 223.18 588,867 -0.37 -0.17
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 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -169.92 -75.62 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -75.96 189.64
10D 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -169.79 -75.60 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -75.96 206.56
20D 228.13
On 2026-10-12		 54.75
On 2026-11-05		 -171.34 -75.77 228.13
On 2026-10-12		 54.75
On 2026-11-05		 -76.00 216.33
WTD 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -167.70 -75.37 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -75.96 181.43
MTD 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -167.70 -75.37 227.73
On 2026-11-04		 54.75
On 2026-11-05		 -75.96 181.43
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
RDNT

RadNet Inc.

78.01 -2.99 -3.69 1,050,711
RELY

Remitly Global Inc.

22.04 -2.03 -8.43 11,520,764
PGF

Invesco Financial Preferred ETF

12.57 -0.16 -1.26 373,021
MDYG

SPDR S&P 400 Mid Cap Growth ETF

99.70 -4.80 -4.59 207,249
QUAL

iShares Edge MSCI USA Quality Factor ETF

54.79 -172.23 -75.87 18,841,096