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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.76	19.76	19.46	19.46	866	-0.23(-1.17%)
Feb 26, 2016	19.79	19.81	19.69	19.69	2,434	+0.12(+0.63%)
Feb 25, 2016	19.57	19.57	19.57	19.57	919	-0.02(-0.08%)
Feb 24, 2016	19.03	19.60	19.02	19.58	23,663	+0.07(+0.33%)
Feb 23, 2016	19.58	19.58	19.25	19.52	10,841	-0.31(-1.57%)
Feb 22, 2016	19.83	19.83	19.67	19.83	1,869	+0.39(+2.03%)
Feb 19, 2016	19.66	19.66	19.44	19.44	304	-0.17(-0.88%)
Feb 18, 2016	19.60	19.68	19.60	19.61	18,875	+0.08(+0.42%)
Feb 17, 2016	19.40	19.53	19.40	19.53	359	+0.57(+2.99%)
Feb 12, 2016	18.96	18.96	18.96	18.96	852	+0.33(+1.76%)
Feb 11, 2016	18.60	18.63	18.50	18.63	1,208	-0.15(-0.79%)
Feb 10, 2016	18.78	18.78	18.78	18.78	973	+0.32(+1.74%)
Feb 09, 2016	18.46	18.46	18.46	18.46	973	-0.27(-1.42%)
Feb 08, 2016	18.76	18.76	18.73	18.73	4,110	-0.38(-2.00%)
Feb 05, 2016	19.09	19.13	19.09	19.11	1,229	-0.52(-2.64%)
Feb 04, 2016	19.43	19.63	19.43	19.63	1,339	+0.34(+1.75%)
Feb 02, 2016	19.49	19.49	19.29	19.29	35	-0.64(-3.22%)
Feb 01, 2016	19.40	19.96	19.21	19.93	26,693	+0.10(+0.50%)
Jan 29, 2016	19.60	19.83	19.46	19.83	2,367	+0.25(+1.26%)
Jan 28, 2016	19.34	19.58	19.22	19.58	4,480	+0.47(+2.44%)
Jan 27, 2016	19.52	19.52	19.12	19.12	2,471	-0.34(-1.77%)
Jan 26, 2016	19.46	19.46	19.46	19.46	243	+0.30(+1.59%)
Jan 25, 2016	19.30	19.37	19.16	19.16	4,367	-0.13(-0.68%)
Jan 22, 2016	19.61	19.63	18.98	19.29	10,730	+0.34(+1.78%)
Jan 21, 2016	18.68	19.33	18.62	18.95	37,612	+0.21(+1.14%)
Jan 20, 2016	18.79	19.03	18.58	18.74	14,917	-0.41(-2.14%)
Jan 19, 2016	18.94	19.39	18.94	19.15	26,290	+0.25(+1.35%)
Jan 15, 2016	19.02	18.89	18.89	18.89	7,303	-0.68(-3.48%)
Jan 14, 2016	19.15	20.11	19.15	19.58	118,016	-0.07(-0.38%)
Jan 13, 2016	19.61	19.77	19.52	19.65	18,183	+0.25(+1.27%)
Jan 12, 2016	19.59	19.59	19.31	19.40	45,268	+0.06(+0.30%)
Jan 11, 2016	19.71	19.71	19.27	19.35	15,197	-0.01(-0.04%)
Jan 08, 2016	19.51	19.51	19.32	19.35	6,667	-0.22(-1.13%)
Jan 07, 2016	19.70	19.90	19.33	19.58	9,431	-0.33(-1.65%)
Jan 06, 2016	19.92	19.93	19.87	19.91	2,452	-0.97(-4.64%)
Jan 05, 2016	20.16	20.88	20.09	20.87	30,093	+0.64(+3.17%)
Jan 04, 2016	20.32	20.55	20.13	20.23	4,355	-0.50(-2.42%)
Dec 31, 2015	20.72	20.73	20.73	20.73	1,460	-0.23(-1.10%)
Dec 30, 2015	20.91	20.96	20.85	20.96	8,686	+0.03(+0.12%)
Dec 29, 2015	20.95	20.98	20.94	20.94	29,463	+0.24(+1.15%)
Dec 28, 2015	20.67	20.72	20.67	20.70	10,283	-0.11(-0.52%)
Dec 23, 2015	20.71	20.81	20.81	20.81	608	+0.44(+2.16%)
Dec 22, 2015	20.37	20.37	20.37	20.37	1,048	+0.10(+0.49%)
Dec 18, 2015	20.35	20.27	20.27	20.27	1,592	-0.38(-1.82%)
Dec 16, 2015	20.55	20.65	20.65	20.65	979	+0.40(+1.98%)
Dec 15, 2015	20.40	20.44	20.25	20.25	6,872	-0.45(-2.17%)
Dec 10, 2015	20.69	20.69	20.69	20.69	3,919	-0.02(-0.12%)
Dec 08, 2015	20.70	20.72	20.72	20.72	857	-0.58(-2.72%)

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.