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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		25.52	25.52	25.52	0	-0.20(-0.78%)
Aug 30, 2018	25.77	25.77	25.69	25.72	5,824	-0.23(-0.87%)
Aug 29, 2018	25.84	25.94	25.84	25.94	9,723	+0.18(+0.71%)
Aug 28, 2018	25.92	25.92	25.76	25.76	24,611	-0.11(-0.41%)
Aug 27, 2018	25.70	25.89	25.70	25.87	37,395	+0.38(+1.49%)
Aug 24, 2018	25.44	25.51	25.42	25.49	16,716	+0.17(+0.68%)
Aug 23, 2018	25.34	25.37	25.28	25.32	19,148	-0.13(-0.52%)
Aug 22, 2018	25.44	25.50	25.42	25.45	6,845	+0.06(+0.24%)
Aug 21, 2018	25.37	25.43	25.35	25.39	4,275	+0.19(+0.76%)
Aug 20, 2018	25.22	25.25	25.14	25.20	17,565	+0.09(+0.35%)
Aug 17, 2018	24.89	25.12	24.89	25.11	3,573	+0.19(+0.77%)
Aug 16, 2018	24.92	25.02	24.92	24.92	5,591	+0.14(+0.56%)
Aug 15, 2018	24.82	24.83	24.63	24.78	13,863	-0.29(-1.18%)
Aug 14, 2018	25.10	25.14	25.02	25.08	9,001	+0.03(+0.14%)
Aug 13, 2018	25.12	25.12	25.01	25.04	24,329	-0.06(-0.24%)
Aug 10, 2018	25.11	25.12	25.02	25.10	8,300	-0.43(-1.70%)
Aug 09, 2018	25.58	25.68	25.46	25.54	40,854	+0.04(+0.14%)
Aug 08, 2018	25.41	25.51	25.41	25.50	5,640	+0.03(+0.13%)
Aug 07, 2018	25.54	25.59	25.47	25.47	134,135	+0.08(+0.31%)
Aug 06, 2018	25.28	25.41	25.28	25.39	8,444	+0.02(+0.06%)
Aug 03, 2018	25.39	25.41	25.34	25.37	19,022	+0.01(+0.03%)
Aug 02, 2018	25.27	25.39	25.09	25.36	13,530	-0.12(-0.48%)
Aug 01, 2018	25.59	25.61	25.47	25.48	13,970	-0.11(-0.44%)
Jul 31, 2018	25.67	25.75	25.60	25.60	79,469	+0.00(+0.00%)
Jul 30, 2018	25.70	25.78	25.60	25.60	28,294	+0.02(+0.07%)
Jul 27, 2018	25.72	25.72	25.54	25.58	28,360	+0.03(+0.14%)
Jul 26, 2018	25.61	25.66	25.54	25.54	163,630	-0.12(-0.47%)
Jul 25, 2018	25.58	25.73	25.44	25.67	29,448	+0.15(+0.58%)
Jul 24, 2018	25.58	25.68	25.52	25.52	95,925	+0.03(+0.14%)
Jul 23, 2018	25.48	25.50	25.46	25.48	6,824	-0.08(-0.31%)
Jul 20, 2018	25.27	25.59	25.25	25.56	11,074	+0.16(+0.61%)
Jul 19, 2018	25.35	25.45	25.33	25.41	10,136	-0.13(-0.51%)
Jul 18, 2018	25.44	25.54	25.44	25.54	12,210	+0.06(+0.24%)
Jul 17, 2018	25.35	25.48	25.35	25.48	4,681	+0.03(+0.10%)
Jul 16, 2018	25.41	25.45	25.37	25.45	13,276	-0.01(-0.03%)
Jul 13, 2018	25.35	25.46	25.35	25.46	29,080	+0.10(+0.38%)
Jul 12, 2018	25.26	25.36	25.22	25.36	8,517	+0.29(+1.16%)
Jul 11, 2018	25.27	25.27	25.07	25.07	4,319	-0.45(-1.75%)
Jul 10, 2018	25.43	25.56	25.43	25.52	24,198	+0.09(+0.34%)
Jul 09, 2018	25.36	25.43	25.36	25.43	11,156	+0.22(+0.86%)
Jul 06, 2018	25.03	25.22	25.03	25.22	12,314	+0.21(+0.83%)
Jul 05, 2018	24.96	25.04	24.95	25.01	16,321	+0.13(+0.52%)
Jul 03, 2018		24.88	24.88	24.88	0	+0.11(+0.46%)
Jul 02, 2018	24.69	24.76	24.63	24.76	25,519	-0.17(-0.70%)
Jun 29, 2018	24.96	25.01	24.94	24.94	12,728	+0.20(+0.81%)
Jun 28, 2018	24.62	24.74	24.62	24.74	19,951	+0.05(+0.21%)
Jun 27, 2018	24.96	24.96	24.67	24.69	7,552	-0.23(-0.94%)
Jun 26, 2018	24.89	24.92	24.86	24.92	24,588	+0.05(+0.21%)
Jun 25, 2018	24.95	24.96	24.77	24.87	92,547	-0.26(-1.04%)
Jun 22, 2018	25.09	25.18	25.05	25.13	4,270	+0.28(+1.12%)
Jun 21, 2018	24.85	24.91	24.78	24.85	10,884	-0.08(-0.31%)
Jun 20, 2018	24.96	25.02	24.89	24.93	37,099	-0.02(-0.09%)
Jun 19, 2018	24.85	24.95	24.82	24.95	7,502	-0.28(-1.12%)
Jun 18, 2018	25.18	25.23	25.17	25.23	6,464	-0.20(-0.77%)
Jun 15, 2018	25.35	25.47	25.35	25.43	11,944	-0.07(-0.27%)
Jun 14, 2018	25.57	25.63	25.47	25.50	10,177	-0.06(-0.23%)
Jun 13, 2018	25.65	25.65	25.48	25.56	62,432	-0.03(-0.13%)
Jun 12, 2018	25.65	25.68	25.56	25.59	11,585	-0.14(-0.53%)
Jun 11, 2018	25.67	25.77	25.67	25.73	29,719	+0.18(+0.70%)
Jun 08, 2018	25.46	25.55	25.46	25.55	5,125	+0.07(+0.27%)
Jun 07, 2018	25.69	25.69	25.46	25.48	38,733	-0.14(-0.57%)
Jun 06, 2018		25.64	25.46	25.63	46,226	+0.12(+0.47%)
Jun 05, 2018	25.54	25.54	25.46	25.51	12,230	-0.01(-0.03%)
Jun 04, 2018	25.59	25.59	25.47	25.52	12,003	+0.13(+0.50%)

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.