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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.69	25.70	25.56	25.66	15,825	+0.00(+0.02%)
May 30, 2018	25.52	25.72	25.46	25.66	23,483	+0.20(+0.78%)
May 29, 2018	25.57	25.59	25.34	25.46	6,521	-0.42(-1.64%)
May 25, 2018		25.89	25.89	25.89	0	-0.13(-0.48%)
May 24, 2018	25.98	26.03	25.95	26.01	6,237	-0.03(-0.10%)
May 23, 2018	25.97	26.04	25.95	26.04	8,085	-0.33(-1.24%)
May 22, 2018	26.46	26.46	26.32	26.36	33,049	-0.05(-0.19%)
May 21, 2018	26.38	26.42	26.37	26.41	16,856	+0.24(+0.93%)
May 18, 2018	26.21	26.21	26.14	26.17	21,658	-0.02(-0.09%)
May 17, 2018	26.12	26.27	26.12	26.19	5,338	+0.11(+0.42%)
May 16, 2018	26.08	26.16	26.04	26.08	28,530	-0.03(-0.10%)
May 15, 2018	26.05	26.14	25.98	26.11	7,853	-0.14(-0.54%)
May 14, 2018	26.34	26.34	26.25	26.25	15,062	+0.03(+0.13%)
May 11, 2018	26.25	26.27	26.21	26.22	8,304	+0.08(+0.30%)
May 10, 2018	26.12	26.15	26.02	26.14	7,526	+0.24(+0.91%)
May 09, 2018	25.88	26.01	25.88	25.90	70,281	+0.08(+0.32%)
May 08, 2018	25.76	25.84	25.73	25.82	22,504	+0.04(+0.15%)
May 07, 2018	25.90	25.97	25.78	25.78	37,641	-0.06(-0.24%)
May 04, 2018	25.71	25.84	25.71	25.84	2,422	+0.04(+0.15%)
May 03, 2018	25.76	25.85	25.63	25.80	6,898	+0.16(+0.62%)
May 02, 2018	25.87	25.90	25.64	25.64	58,895	-0.10(-0.37%)
May 01, 2018	25.76	25.76	25.62	25.74	17,340	-0.13(-0.50%)
Apr 30, 2018	25.90	25.95	25.84	25.87	542,711	-0.06(-0.24%)
Apr 27, 2018	25.83	25.93	25.83	25.93	9,272	+0.07(+0.27%)
Apr 26, 2018	25.77	25.86	25.72	25.86	67,748	+0.22(+0.85%)
Apr 25, 2018	25.50	25.64	25.50	25.64	11,830	-0.09(-0.34%)
Apr 24, 2018	25.78	25.83	25.59	25.73	273,518	+0.02(+0.07%)
Apr 23, 2018	25.78	25.78	25.69	25.71	16,853	-0.08(-0.31%)
Apr 20, 2018	25.80	25.85	25.73	25.79	19,518	-0.10(-0.38%)
Apr 19, 2018	26.02	26.02	25.83	25.89	10,774	-0.20(-0.78%)
Apr 18, 2018	25.99	26.11	25.99	26.09	7,140	+0.11(+0.43%)
Apr 17, 2018	25.83	25.98	25.83	25.98	8,950	+0.18(+0.71%)
Apr 16, 2018	25.78	25.83	25.76	25.80	4,708	+0.07(+0.28%)
Apr 13, 2018	25.80	25.82	25.73	25.73	6,222	-0.07(-0.28%)
Apr 12, 2018	25.75	25.80	25.72	25.80	6,233	+0.08(+0.31%)
Apr 11, 2018	25.79	25.82	25.70	25.72	2,856	-0.05(-0.19%)
Apr 10, 2018	25.73	25.79	25.72	25.77	8,452	+0.22(+0.87%)
Apr 09, 2018	25.46	25.64	25.46	25.55	14,515	+0.26(+1.01%)
Apr 06, 2018	25.47	25.47	25.22	25.29	22,752	-0.15(-0.60%)
Apr 05, 2018	25.31	25.48	25.28	25.44	32,060	+0.24(+0.95%)
Apr 04, 2018	24.98	25.24	24.97	25.21	8,521	+0.07(+0.29%)
Apr 03, 2018	25.05	25.17	25.02	25.13	3,304	+0.20(+0.78%)
Apr 02, 2018	25.17	25.17	24.84	24.94	4,700	-0.42(-1.66%)
Mar 29, 2018		25.36	25.36	25.36	0	+0.35(+1.38%)
Mar 28, 2018	25.08	25.16	24.99	25.01	9,312	+0.14(+0.56%)
Mar 27, 2018	25.18	25.21	24.87	24.87	6,108	-0.28(-1.10%)
Mar 26, 2018	25.05	25.15	24.95	25.15	4,114	+0.42(+1.72%)
Mar 23, 2018	25.03	25.05	24.73	24.73	14,534	-0.25(-1.00%)
Mar 22, 2018	25.16	25.16	24.97	24.97	12,358	-0.42(-1.67%)
Mar 21, 2018	25.34	25.40	25.32	25.40	6,071	+0.02(+0.10%)
Mar 20, 2018	25.32	25.37	25.28	25.37	23,243	+0.14(+0.56%)
Mar 19, 2018	25.36	25.36	25.19	25.23	7,847	-0.20(-0.78%)
Mar 16, 2018	25.48	25.50	25.40	25.43	14,837	+0.00(+0.02%)
Mar 15, 2018	25.51	25.56	25.41	25.43	11,594	+0.03(+0.10%)
Mar 14, 2018	25.57	25.59	25.37	25.40	56,243	+0.02(+0.09%)
Mar 13, 2018	25.63	25.63	25.38	25.38	10,609	-0.17(-0.66%)
Mar 12, 2018	25.60	25.60	25.50	25.55	7,236	+0.03(+0.10%)
Mar 09, 2018	25.45	25.53	25.43	25.52	68,810	+0.12(+0.48%)
Mar 08, 2018	25.38	25.40	25.29	25.40	9,695	+0.11(+0.43%)
Mar 07, 2018		25.29	25.15	25.29	7,758	+0.05(+0.19%)
Mar 06, 2018	25.31	25.33	25.22	25.24	8,937	+0.10(+0.38%)
Mar 05, 2018	25.16	25.16	25.15	25.15	1,378	+0.29(+1.15%)
Mar 02, 2018	24.84	24.91	24.80	24.86	44,021	-0.16(-0.62%)

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.