5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
+0.45%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+15.97%
iShares Trust - iShares MSCI USA Quality GARP ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $57.93 | $57.52 (-0.71%) | $58.26 | $57.25 | 207.57 K | $209.95 M |
| 06/04/2025 | $57.75 | $57.84 (0.16%) | $58.00 | $57.60 | 84.50 K | $211.12 M |
| 06/03/2025 | $57.18 | $57.68 (0.87%) | $57.79 | $57.14 | 61.36 K | $210.53 M |
| 06/02/2025 | $56.61 | $57.08 (0.83%) | $57.08 | $56.36 | 38.40 K | $208.34 M |
| 05/30/2025 | $56.74 | $56.85 (0.19%) | $56.95 | $56.06 | 51.37 K | $207.50 M |
| 05/29/2025 | $57.71 | $56.92 (-1.37%) | $57.71 | $56.66 | 47.47 K | $207.76 M |
| 05/28/2025 | $57.21 | $56.94 (-0.47%) | $57.47 | $56.93 | 44.70 K | $207.83 M |
| 05/27/2025 | $56.71 | $57.18 (0.83%) | $57.27 | $56.71 | 33.53 K | $208.71 M |
| 05/23/2025 | $55.43 | $55.78 (0.63%) | $56.14 | $55.43 | 40.60 K | $203.60 M |
| 05/22/2025 | $56.34 | $56.43 (0.16%) | $56.89 | $56.34 | 24.60 K | $205.97 M |
| 05/21/2025 | $56.94 | $56.47 (-0.83%) | $57.51 | $56.23 | 33.70 K | $206.12 M |
| 05/20/2025 | $57.53 | $57.37 (-0.28%) | $57.53 | $57.15 | 99.24 K | $209.40 M |
| 05/19/2025 | $56.88 | $57.65 (1.35%) | $57.77 | $56.88 | 265.70 K | $210.42 M |
| 05/16/2025 | $57.48 | $57.73 (0.43%) | $57.73 | $57.23 | 48.50 K | $210.71 M |
| 05/15/2025 | $57.17 | $57.39 (0.38%) | $57.66 | $56.98 | 436.33 K | $209.47 M |
| 05/14/2025 | $57.43 | $57.46 (0.05%) | $57.59 | $57.16 | 53.80 K | $209.73 M |
| 05/13/2025 | $56.22 | $57.12 (1.6%) | $57.31 | $56.22 | 101.00 K | $208.49 M |
| 05/12/2025 | $55.03 | $55.97 (1.71%) | $55.97 | $55.03 | 99.11 K | $204.29 M |
| 05/09/2025 | $53.86 | $53.59 (-0.5%) | $53.97 | $53.39 | 57.20 K | $195.60 M |
| 05/08/2025 | $53.61 | $53.55 (-0.11%) | $54.14 | $53.34 | 40.10 K | $195.46 M |
| 05/07/2025 | $53.03 | $53.27 (0.45%) | $53.30 | $52.61 | 33.00 K | $194.44 M |
| 05/06/2025 | $52.82 | $52.99 (0.32%) | $53.27 | $52.77 | 73.10 K | $193.41 M |
| 05/05/2025 | $53.22 | $53.51 (0.54%) | $53.96 | $53.22 | 57.00 K | $195.31 M |
| 05/02/2025 | $53.33 | $53.73 (0.75%) | $53.97 | $53.31 | 34.48 K | $196.11 M |
| 05/01/2025 | $52.94 | $52.53 (-0.77%) | $53.28 | $52.53 | 35.90 K | $191.73 M |
| 04/30/2025 | $51.12 | $52.13 (1.98%) | $52.28 | $50.64 | 29.50 K | $190.27 M |
| 04/29/2025 | $51.65 | $52.19 (1.05%) | $52.29 | $51.63 | 47.20 K | $190.49 M |
| 04/28/2025 | $51.89 | $51.81 (-0.15%) | $52.19 | $51.21 | 34.60 K | $189.11 M |
| 04/25/2025 | $51.11 | $51.77 (1.29%) | $51.91 | $51.11 | 43.53 K | $188.96 M |
| 04/24/2025 | $49.80 | $51.07 (2.55%) | $51.08 | $49.80 | 37.32 K | $186.41 M |
| 04/23/2025 | $49.97 | $49.41 (-1.12%) | $50.40 | $49.23 | 71.70 K | $180.35 M |
| 04/22/2025 | $47.54 | $48.21 (1.41%) | $48.37 | $47.32 | 81.53 K | $175.97 M |
| 04/21/2025 | $47.58 | $46.89 (-1.45%) | $47.58 | $46.27 | 46.20 K | $171.15 M |
| 04/17/2025 | $48.54 | $48.23 (-0.64%) | $48.64 | $47.98 | 38.91 K | $176.04 M |
| 04/16/2025 | $48.42 | $48.06 (-0.74%) | $48.95 | $47.35 | 84.10 K | $175.42 M |
| 04/15/2025 | $49.20 | $49.41 (0.43%) | $49.81 | $49.20 | 91.50 K | $180.35 M |
| 04/14/2025 | $50.25 | $49.26 (-1.97%) | $50.31 | $48.91 | 62.21 K | $179.80 M |
| 04/11/2025 | $48.17 | $49.03 (1.79%) | $49.19 | $47.66 | 69.20 K | $178.96 M |
| 04/10/2025 | $49.41 | $48.29 (-2.27%) | $49.41 | $46.79 | 111.60 K | $176.26 M |
| 04/09/2025 | $44.82 | $50.48 (12.63%) | $50.81 | $44.82 | 97.20 K | $184.25 M |
| 04/08/2025 | $47.62 | $45.13 (-5.23%) | $48.00 | $44.39 | 106.20 K | $164.72 M |
| 04/07/2025 | $43.57 | $45.75 (5%) | $47.49 | $43.02 | 189.24 K | $166.99 M |
| 04/04/2025 | $46.91 | $45.47 (-3.07%) | $46.95 | $45.31 | 202.90 K | $165.97 M |
| 04/03/2025 | $49.72 | $48.62 (-2.21%) | $50.97 | $48.62 | 139.04 K | $177.46 M |
| 04/02/2025 | $50.67 | $51.96 (2.55%) | $52.25 | $50.67 | 30.40 K | $189.65 M |
| 04/01/2025 | $51.00 | $51.40 (0.78%) | $51.47 | $50.44 | 73.60 K | $187.61 M |
| 03/31/2025 | $50.20 | $51.02 (1.63%) | $51.11 | $49.52 | 79.70 K | $186.22 M |
| 03/28/2025 | $52.32 | $51.07 (-2.39%) | $52.34 | $50.92 | 118.15 K | $186.41 M |
| 03/27/2025 | $52.63 | $52.56 (-0.13%) | $52.99 | $52.40 | 28.93 K | $191.84 M |
| 03/26/2025 | $54.04 | $52.91 (-2.09%) | $54.10 | $52.75 | 65.80 K | $193.12 M |
| 03/25/2025 | $54.17 | $54.18 (0.02%) | $54.19 | $53.89 | 35.40 K | $197.76 M |
| 03/24/2025 | $53.52 | $53.90 (0.71%) | $53.97 | $53.38 | 34.24 K | $196.74 M |
| 03/21/2025 | $51.80 | $52.51 (1.37%) | $52.51 | $51.80 | 81.64 K | $191.66 M |
| 03/20/2025 | $52.15 | $52.44 (0.56%) | $52.99 | $51.91 | 45.90 K | $191.41 M |
| 03/19/2025 | $51.82 | $52.48 (1.27%) | $52.99 | $51.81 | 40.31 K | $191.55 M |
| 03/18/2025 | $52.09 | $51.66 (-0.83%) | $52.25 | $51.38 | 72.13 K | $188.56 M |
| 03/17/2025 | $52.15 | $52.61 (0.88%) | $52.91 | $52.11 | 72.40 K | $192.03 M |
| 03/14/2025 | $51.37 | $52.19 (1.6%) | $52.28 | $51.37 | 67.40 K | $190.49 M |
| 03/13/2025 | $51.81 | $50.75 (-2.05%) | $51.81 | $50.59 | 82.35 K | $185.24 M |
| 03/12/2025 | $52.19 | $52.10 (-0.17%) | $52.49 | $51.46 | 48.32 K | $190.17 M |
| 03/11/2025 | $51.37 | $51.29 (-0.16%) | $52.01 | $50.74 | 97.30 K | $187.21 M |
| 03/10/2025 | $52.61 | $51.44 (-2.22%) | $52.61 | $50.88 | 127.17 K | $187.76 M |
| 03/07/2025 | $53.14 | $53.56 (0.79%) | $53.64 | $52.06 | 55.63 K | $195.49 M |
| 03/06/2025 | $53.91 | $53.24 (-1.24%) | $54.48 | $53.00 | 62.80 K | $194.33 M |
| 03/05/2025 | $54.26 | $54.90 (1.18%) | $55.00 | $53.78 | 44.30 K | $200.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
