Intl Quality Factor Ishares Edge MSCI ETF (NY: IQLT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.86	26.87	26.79	26.83	15,477	+0.00(+0.02%)
Jan 30, 2018	26.83	26.83	26.76	26.83	5,093	-0.15(-0.55%)
Jan 29, 2018	26.95	27.05	26.92	26.98	17,251	-0.16(-0.61%)
Jan 26, 2018	27.18	27.18	27.05	27.14	6,895	+0.17(+0.64%)
Jan 25, 2018	27.07	27.12	26.91	26.97	10,385	-0.10(-0.38%)
Jan 24, 2018	27.19	27.19	27.01	27.07	9,083	+0.09(+0.34%)
Jan 23, 2018	26.98	27.03	26.96	26.98	11,908	+0.03(+0.11%)
Jan 22, 2018	26.78	26.95	26.78	26.95	4,624	+0.05(+0.19%)
Jan 19, 2018	26.75	26.90	26.75	26.90	15,768	+0.19(+0.71%)
Jan 18, 2018	26.67	26.74	26.64	26.71	5,141	-0.02(-0.07%)
Jan 17, 2018	26.68	26.78	26.67	26.73	8,889	+0.20(+0.74%)
Jan 16, 2018	26.60	26.60	26.49	26.53	6,836	+0.06(+0.21%)
Jan 12, 2018		26.47	26.47	26.47	0	+0.22(+0.85%)
Jan 11, 2018	26.16	26.25	26.16	26.25	5,504	+0.10(+0.36%)
Jan 10, 2018	26.13	26.23	26.11	26.15	14,134	-0.13(-0.49%)
Jan 09, 2018	26.24	26.28	26.20	26.28	11,197	+0.08(+0.29%)
Jan 08, 2018	26.25	26.26	26.20	26.21	15,729	-0.15(-0.56%)
Jan 05, 2018	26.23	26.38	26.23	26.35	14,313	+0.13(+0.50%)
Jan 04, 2018	26.13	26.25	26.13	26.22	32,765	+0.22(+0.83%)
Jan 03, 2018	25.91	26.01	25.91	26.01	32,034	+0.13(+0.50%)
Jan 02, 2018	25.82	25.88	25.78	25.88	18,300	+0.20(+0.78%)
Dec 29, 2017		25.68	25.68	25.68	0	+0.06(+0.25%)
Dec 28, 2017	25.68	25.68	25.59	25.61	17,361	+0.05(+0.19%)
Dec 27, 2017	25.62	25.62	25.51	25.56	11,650	+0.02(+0.10%)
Dec 26, 2017	25.51	25.55	25.51	25.54	959	+0.03(+0.13%)
Dec 22, 2017	25.45	25.51	25.39	25.51	11,473	+0.01(+0.04%)
Dec 21, 2017	25.47	25.51	25.43	25.50	9,676	+0.10(+0.41%)
Dec 20, 2017	25.46	25.46	25.32	25.39	74,415	-0.02(-0.07%)
Dec 19, 2017	25.53	25.53	25.37	25.41	26,533	-0.14(-0.55%)
Dec 18, 2017	25.59	25.59	25.53	25.55	11,628	+0.34(+1.37%)
Dec 15, 2017	25.28	25.30	25.21	25.21	10,151	-0.11(-0.44%)
Dec 14, 2017	25.39	25.40	25.32	25.32	57,207	-0.13(-0.51%)
Dec 13, 2017	25.34	25.49	25.34	25.45	34,158	+0.11(+0.44%)
Dec 12, 2017	25.28	25.34	25.28	25.34	10,395	+0.03(+0.14%)
Dec 11, 2017	25.31	25.33	25.27	25.30	62,145	+0.03(+0.10%)
Dec 08, 2017	25.23	25.28	25.23	25.28	11,075	+0.10(+0.38%)
Dec 07, 2017	25.18	25.22	25.17	25.18	12,483	-0.02(-0.07%)
Dec 06, 2017	25.20	25.21	25.17	25.20	7,690	-0.03(-0.10%)
Dec 05, 2017	25.23	25.27	25.21	25.22	37,986	-0.09(-0.36%)
Dec 04, 2017		25.38	25.30	25.31	6,361	-0.06(-0.25%)
Dec 01, 2017	25.45	25.46	25.27	25.38	10,152	-0.09(-0.37%)
Nov 30, 2017	25.49	25.61	25.47	25.47	21,008	+0.01(+0.03%)
Nov 29, 2017	25.54	25.54	25.42	25.46	16,216	-0.05(-0.19%)
Nov 28, 2017	25.50	25.51	25.43	25.51	6,879	+0.07(+0.29%)
Nov 27, 2017	25.54	25.54	25.41	25.44	13,122	-0.14(-0.56%)
Nov 24, 2017	25.61	25.61	25.58	25.58	1,766	+0.21(+0.83%)
Nov 22, 2017	25.42	25.42	25.32	25.37	37,740	-0.01(-0.03%)
Nov 21, 2017	25.34	25.38	25.34	25.38	7,679	+0.23(+0.92%)
Nov 20, 2017	25.16	25.17	25.14	25.15	2,295	+0.08(+0.31%)
Nov 17, 2017	25.03	25.07	25.01	25.07	2,215	-0.02(-0.09%)
Nov 16, 2017	25.07	25.14	25.05	25.09	113,046	+0.17(+0.70%)
Nov 15, 2017	24.88	24.96	24.88	24.92	5,439	-0.12(-0.50%)
Nov 14, 2017	25.06	25.06	25.04	25.04	2,608	-0.03(-0.14%)
Nov 13, 2017	24.93	25.08	24.93	25.08	1,762	-0.08(-0.31%)
Nov 10, 2017	25.12	25.15	25.09	25.15	8,061	-0.03(-0.10%)
Nov 09, 2017	25.09	25.18	25.06	25.18	2,352	-0.14(-0.54%)
Nov 08, 2017	25.25	25.37	25.24	25.32	21,254	+0.09(+0.38%)
Nov 07, 2017	25.18	25.22	25.16	25.22	143,953	-0.12(-0.48%)
Nov 06, 2017	25.25	25.34	25.25	25.34	45,851	+0.06(+0.24%)
Nov 03, 2017	25.21	25.28	25.21	25.28	30,193	+0.06(+0.24%)
Nov 02, 2017	25.24	25.26	25.21	25.22	3,411	-0.04(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.