QUAL: iShares Edge MSCI USA Quality Factor ETF

As of Tuesday, April 29th, 2025

$ 168.89

+1.01 +0.60%

Open: 167.46
High: 169.24
Low: 167.32
Volume: 968,649
Previous Close on Monday, April 28th, 2025

$ 167.88

+0.15 +0.09%

Open: 167.87
High: 168.39
Low: 166.16
Volume: 686,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 167.46 169.24 167.32 168.89 968,649 +1.01 +0.60
2025-04-28 167.87 168.39 166.16 167.88 686,948 +0.15 +0.09
2025-04-25 166.58 167.91 165.77 167.73 1,556,655 +0.91 +0.55
2025-04-24 164.09 166.93 163.62 166.82 877,316 +3.15 +1.92
2025-04-23 165.54 166.70 163.06 163.67 1,234,881 +1.90 +1.17
2025-04-22 159.53 162.33 159.37 161.77 2,565,297 +3.91 +2.48
2025-04-21 159.83 160.11 156.13 157.86 1,667,349 -3.57 -2.21
2025-04-17 161.48 162.82 160.47 161.43 1,457,930 +0.42 +0.26
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 169.24
On 2025-04-29		 163.06
On 2025-04-23		 7.12 4.40 166.70
On 2025-04-23		 166.70
On 2025-04-23		 0.00 167.00
10D 169.24
On 2025-04-29		 156.13
On 2025-04-21		 4.04 2.45 166.17
On 2025-04-15		 156.13
On 2025-04-21		 -6.04 164.15
20D 173.06
On 2025-04-02		 148.34
On 2025-04-07		 -2.00 -1.17 173.06
On 2025-04-02		 148.34
On 2025-04-07		 -14.28 163.34
WTD 169.24
On 2025-04-29		 166.16
On 2025-04-28		 1.16 0.69 168.39
On 2025-04-28		 168.39
On 2025-04-28		 0.00 168.39
MTD 173.06
On 2025-04-02		 148.34
On 2025-04-07		 -2.00 -1.17 173.06
On 2025-04-02		 148.34
On 2025-04-07		 -14.28 163.34
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SBH

Sally Beauty Holdings Inc.

8.01 -0.06 -0.74 2,011,442
BND

Vanguard Total Bond Market ETF

73.55 +0.19 +0.26 3,789,990
ANET

Arista Networks Inc.

80.73 +2.42 +3.09 11,433,149
VTI

Vanguard Total Stock Market ETF

272.66 +1.63 +0.60 2,204,352
QUAL

iShares Edge MSCI USA Quality Factor ETF

168.89 +1.01 +0.60 968,649