QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Friday, July 31st, 2026

$ 219.32

+0.40 +0.18%

Open: 218.59
High: 219.84
Low: 216.86
Volume: 1,349,248
Previous Close on Thursday, July 30th, 2026

$ 218.92

+2.94 +1.36%

Open: 219.00
High: 219.22
Low: 217.11
Volume: 1,536,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 218.59 219.84 216.86 219.32 1,349,248 +0.40 +0.18
2026-07-30 219.00 219.22 217.11 218.92 1,536,161 +2.94 +1.36
2026-07-29 217.37 219.51 215.91 215.98 1,195,656 -2.48 -1.14
2026-07-28 217.69 219.12 217.60 218.46 1,093,276 +1.20 +0.55
2026-07-27 218.32 218.82 216.53 217.26 940,906 +0.45 +0.21
2026-07-24 215.90 218.17 215.89 216.81 635,709 +0.81 +0.38
2026-07-23 215.24 216.49 215.20 216.00 671,922 -1.34 -0.62
2026-07-22 217.54 218.12 217.11 217.34 760,314 -0.79 -0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 219.84
On 2026-07-31		 215.91
On 2026-07-29		 2.51 1.16 219.51
On 2026-07-29		 217.11
On 2026-07-30		 -1.09 217.99
10D 219.84
On 2026-07-31		 215.20
On 2026-07-23		 1.45 0.67 218.63
On 2026-07-20		 215.20
On 2026-07-23		 -1.57 217.52
20D 221.16
On 2026-07-16		 215.20
On 2026-07-23		 0.89 0.41 221.16
On 2026-07-16		 215.20
On 2026-07-23		 -2.70 218.14
WTD 219.84
On 2026-07-31		 215.91
On 2026-07-29		 2.51 1.16 219.51
On 2026-07-29		 217.11
On 2026-07-30		 -1.09 217.99
MTD 221.16
On 2026-07-16		 215.20
On 2026-07-23		 -0.11 -0.05 221.16
On 2026-07-16		 215.20
On 2026-07-23		 -2.70 218.18
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
LUMN

Lumen Technologies

6.38 -0.18 -2.74 10,487,376
QUAL

iShares Edge MSCI USA Quality Factor ETF

219.32 +0.40 +0.18 1,349,248