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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.92	23.09	22.83	22.92	155,283	+0.12(+0.51%)
Dec 28, 2018	22.86	22.92	22.72	22.81	48,082	+0.21(+0.94%)
Dec 27, 2018	22.33	22.61	22.25	22.59	608,007	-0.05(-0.24%)
Dec 26, 2018	22.33	22.69	22.17	22.65	91,433	+0.53(+2.41%)
Dec 24, 2018	22.39	22.62	22.11	22.11	121,839	-0.35(-1.54%)
Dec 21, 2018	22.71	22.77	22.41	22.46	179,943	-0.25(-1.10%)
Dec 20, 2018	22.97	22.97	22.69	22.71	126,228	-0.09(-0.40%)
Dec 19, 2018	23.13	23.27	22.74	22.80	330,306	-0.17(-0.73%)
Dec 18, 2018	23.13	23.13	22.90	22.97	48,194	+0.04(+0.17%)
Dec 17, 2018	23.12	23.17	22.88	22.93	58,827	-0.24(-1.03%)
Dec 14, 2018	23.30	23.36	23.13	23.16	36,090	-0.41(-1.72%)
Dec 13, 2018	23.61	23.61	23.45	23.57	38,445	+0.03(+0.11%)
Dec 12, 2018	23.57	23.67	23.50	23.54	168,432	+0.34(+1.48%)
Dec 11, 2018	23.34	23.34	23.12	23.20	77,263	+0.11(+0.50%)
Dec 10, 2018	23.25	23.25	22.93	23.09	29,021	-0.23(-0.98%)
Dec 07, 2018	23.53	23.67	23.27	23.31	40,516	-0.16(-0.68%)
Dec 06, 2018	23.36	23.56	23.15	23.47	51,094	-0.30(-1.26%)
Dec 04, 2018	24.29	24.34	23.77	23.77	30,188	-0.61(-2.49%)
Dec 03, 2018	24.43	24.43	24.27	24.38	24,993	+0.30(+1.26%)
Nov 30, 2018	24.06	24.11	23.99	24.08	44,942	-0.08(-0.35%)
Nov 29, 2018	24.08	24.20	24.07	24.16	52,687	-0.13(-0.55%)
Nov 28, 2018	23.90	24.31	23.84	24.29	90,926	+0.42(+1.74%)
Nov 27, 2018	23.79	23.90	23.79	23.88	167,040	-0.13(-0.55%)
Nov 26, 2018	24.00	24.05	23.87	24.01	8,443	+0.22(+0.93%)
Nov 23, 2018	23.68	23.79	23.68	23.79	4,653	+0.00(+0.00%)
Nov 21, 2018		23.79	23.79	23.79	0	+0.28(+1.20%)
Nov 20, 2018	23.54	23.74	23.49	23.51	26,277	-0.51(-2.13%)
Nov 19, 2018	24.23	24.23	23.98	24.02	9,915	-0.22(-0.91%)
Nov 16, 2018	24.07	24.26	24.07	24.24	26,443	+0.11(+0.48%)
Nov 15, 2018	23.93	24.20	23.86	24.13	23,144	+0.05(+0.22%)
Nov 14, 2018	24.22	24.22	24.02	24.07	5,702	+0.00(+0.00%)
Nov 13, 2018	24.08	24.22	24.01	24.07	15,912	+0.24(+1.00%)
Nov 12, 2018	24.17	24.17	23.83	23.83	104,562	-0.53(-2.17%)
Nov 09, 2018	24.34	24.37	24.21	24.36	17,364	-0.04(-0.14%)
Nov 08, 2018	24.59	24.60	24.40	24.40	19,872	-0.25(-1.00%)
Nov 07, 2018	24.53	24.68	24.51	24.65	14,913	+0.32(+1.30%)
Nov 06, 2018	24.31	24.34	24.24	24.33	73,020	+0.12(+0.51%)
Nov 05, 2018	24.31	24.35	24.20	24.20	18,920	-0.05(-0.22%)
Nov 02, 2018	24.49	24.49	24.19	24.26	12,030	+0.07(+0.27%)
Nov 01, 2018	24.17	24.20	24.13	24.19	20,257	+0.29(+1.20%)
Oct 31, 2018	24.00	24.07	23.90	23.90	30,302	+0.21(+0.87%)
Oct 30, 2018	23.53	23.70	23.49	23.70	54,498	+0.30(+1.26%)
Oct 29, 2018	23.81	23.81	23.28	23.40	153,105	-0.19(-0.78%)
Oct 26, 2018	23.45	23.67	23.24	23.59	28,032	-0.16(-0.67%)
Oct 25, 2018	23.66	23.83	23.63	23.75	39,465	+0.26(+1.13%)
Oct 24, 2018	23.98	23.98	23.43	23.48	53,724	-0.57(-2.38%)
Oct 23, 2018	23.90	24.14	23.78	24.05	27,164	-0.26(-1.05%)
Oct 22, 2018	24.34	24.34	24.18	24.31	134,425	-0.01(-0.04%)
Oct 19, 2018	24.32	24.41	24.31	24.32	18,612	+0.21(+0.88%)
Oct 18, 2018	24.36	24.42	24.05	24.11	43,630	-0.37(-1.51%)
Oct 17, 2018	24.57	24.61	24.41	24.48	218,536	-0.17(-0.68%)
Oct 16, 2018	24.46	24.69	24.46	24.65	124,142	+0.41(+1.67%)
Oct 15, 2018	24.25	24.37	24.22	24.24	39,194	-0.07(-0.29%)
Oct 12, 2018	24.40	24.40	24.10	24.31	18,158	+0.19(+0.80%)
Oct 11, 2018	24.42	24.50	24.10	24.12	48,113	-0.35(-1.44%)
Oct 10, 2018	25.02	25.02	24.41	24.47	40,621	-0.67(-2.66%)
Oct 09, 2018	24.96	25.19	24.96	25.14	17,216	-0.07(-0.28%)
Oct 08, 2018	25.12	25.21	25.04	25.21	30,993	-0.19(-0.76%)
Oct 05, 2018	25.47	25.47	25.29	25.40	25,535	-0.02(-0.07%)
Oct 04, 2018	25.66	25.66	25.39	25.42	10,650	-0.43(-1.67%)
Oct 03, 2018	25.98	25.98	25.84	25.85	18,739	-0.03(-0.10%)
Oct 02, 2018	25.88	25.94	25.86	25.88	25,078	-0.28(-1.08%)

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.