QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Friday, December 5th, 2025

$ 199.76

+0.48 +0.24%

Open: 199.42
High: 200.48
Low: 199.42
Volume: 1,407,497
Previous Close on Thursday, December 4th, 2025

$ 199.28

+0.16 +0.08%

Open: 199.68
High: 199.69
Low: 198.60
Volume: 1,427,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 199.42 200.48 199.42 199.76 1,407,497 +0.48 +0.24
2025-12-04 199.68 199.69 198.60 199.28 1,427,761 +0.16 +0.08
2025-12-03 197.97 199.38 197.90 199.12 1,577,757 +0.69 +0.35
2025-12-02 197.94 198.87 197.63 198.43 1,586,264 +0.76 +0.38
2025-12-01 196.82 198.65 196.76 197.67 1,536,434 -0.41 -0.21
2025-11-28 197.60 198.21 197.32 198.08 69,021 +0.74 +0.37
2025-11-26 196.78 197.91 196.62 197.34 1,367,541 +1.35 +0.69
2025-11-25 193.58 196.24 193.02 195.99 2,469,086 +2.31 +1.19
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 200.48
On 2025-12-05		 196.76
On 2025-12-01		 1.68 0.85 198.65
On 2025-12-01		 198.65
On 2025-12-01		 0.00 198.85
10D 200.48
On 2025-12-05		 189.82
On 2025-11-21		 10.40 5.49 193.51
On 2025-11-21		 193.51
On 2025-11-21		 0.00 197.13
20D 200.48
On 2025-12-05		 189.22
On 2025-11-20		 6.49 3.36 197.29
On 2025-11-12		 189.22
On 2025-11-20		 -4.09 195.39
WTD 200.48
On 2025-12-05		 196.76
On 2025-12-01		 1.68 0.85 198.65
On 2025-12-01		 198.65
On 2025-12-01		 0.00 198.85
MTD 200.48
On 2025-12-05		 196.76
On 2025-12-01		 1.68 0.85 198.65
On 2025-12-01		 198.65
On 2025-12-01		 0.00 198.85
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BRX

Brixmor Property Group Inc.

25.19 -0.07 -0.28 2,297,690
LAZ

Lazard Ltd

54.75 +1.28 +2.39 1,101,383
XBI

SPDR S&P Biotech ETF

123.41 +0.16 +0.13 7,495,751
FTV

Fortive Corporation

53.75 +0.37 +0.69 2,454,654
QUAL

iShares Edge MSCI USA Quality Factor ETF

199.76 +0.48 +0.24 1,407,497