QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Friday, May 1st, 2026

$ 207.16

-0.10 -0.05%

Open: 208.15
High: 208.67
Low: 207.13
Volume: 785,242
Previous Close on Thursday, April 30th, 2026

$ 207.25

+1.49 +0.72%

Open: 205.69
High: 207.55
Low: 205.00
Volume: 1,126,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 208.15 208.67 207.13 207.16 785,242 -0.10 -0.05
2026-04-30 205.69 207.55 205.00 207.25 1,126,111 +1.49 +0.72
2026-04-29 206.06 206.36 204.81 205.76 708,855 -0.15 -0.07
2026-04-28 206.30 206.60 205.42 205.91 789,878 -1.28 -0.62
2026-04-27 207.06 207.42 206.62 207.19 606,375 -0.21 -0.10
2026-04-24 206.29 207.72 206.12 207.40 664,429 +1.51 +0.73
2026-04-23 206.57 206.98 203.99 205.89 1,175,273 -1.28 -0.62
2026-04-22 206.69 207.25 206.30 207.17 591,945 +1.71 +0.83
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 208.67
On 2026-05-01		 204.81
On 2026-04-29		 -0.25 -0.12 207.42
On 2026-04-27		 204.81
On 2026-04-29		 -1.26 206.65
10D 208.67
On 2026-05-01		 203.99
On 2026-04-23		 0.24 0.11 207.67
On 2026-04-21		 203.99
On 2026-04-23		 -1.77 206.58
20D 208.67
On 2026-05-01		 191.49
On 2026-04-07		 14.00 7.25 207.67
On 2026-04-21		 203.99
On 2026-04-23		 -1.77 203.60
WTD 208.67
On 2026-05-01		 204.81
On 2026-04-29		 -0.25 -0.12 207.42
On 2026-04-27		 204.81
On 2026-04-29		 -1.26 206.65
MTD 208.67
On 2026-05-01		 207.13
On 2026-05-01		 -0.10 -0.05 -- -- -- 207.16
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
QUAL

iShares Edge MSCI USA Quality Factor ETF

207.16 -0.10 -0.05 785,242