5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+14.74%
YEAR-TO-DATE PERFORMANCE
+4.80%
1 YEAR PERFORMANCE
+21.81%
iShares MSCI USA Quality GARP ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $71.47 | $71.40 (-0.1%) | $71.50 | $69.75 | 221.70 K | $796.05 M |
| 01/28/2026 | $71.16 | $71.02 (-0.2%) | $71.29 | $70.79 | 214.80 K | $791.81 M |
| 01/27/2026 | $70.66 | $70.89 (0.33%) | $71.00 | $70.49 | 180.72 K | $790.36 M |
| 01/26/2026 | $69.64 | $70.16 (0.75%) | $70.37 | $69.56 | 279.15 K | $782.23 M |
| 01/23/2026 | $69.49 | $69.53 (0.06%) | $69.87 | $69.25 | 169.25 K | $775.20 M |
| 01/22/2026 | $69.92 | $69.43 (-0.7%) | $69.92 | $69.26 | 223.64 K | $774.09 M |
| 01/21/2026 | $68.48 | $69.02 (0.79%) | $69.51 | $68.13 | 174.53 K | $769.52 M |
| 01/20/2026 | $68.42 | $68.11 (-0.45%) | $68.87 | $68.00 | 221.20 K | $759.37 M |
| 01/16/2026 | $69.76 | $69.50 (-0.37%) | $69.81 | $69.25 | 181.21 K | $774.87 M |
| 01/15/2026 | $69.85 | $69.37 (-0.69%) | $70.00 | $69.30 | 313.70 K | $773.42 M |
| 01/14/2026 | $69.40 | $68.84 (-0.81%) | $69.40 | $68.27 | 283.27 K | $767.51 M |
| 01/13/2026 | $70.28 | $69.78 (-0.71%) | $70.28 | $69.55 | 270.17 K | $777.99 M |
| 01/12/2026 | $69.48 | $70.15 (0.96%) | $70.31 | $69.48 | 220.14 K | $782.11 M |
| 01/09/2026 | $69.72 | $70.06 (0.49%) | $70.17 | $69.45 | 585.30 K | $781.11 M |
| 01/08/2026 | $70.11 | $69.29 (-1.17%) | $70.11 | $69.13 | 694.84 K | $772.53 M |
| 01/07/2026 | $70.19 | $70.12 (-0.1%) | $70.49 | $69.99 | 377.93 K | $781.78 M |
| 01/06/2026 | $69.44 | $70.19 (1.08%) | $70.22 | $69.31 | 388.81 K | $782.56 M |
| 01/05/2026 | $69.24 | $69.16 (-0.12%) | $69.50 | $69.10 | 189.90 K | $771.08 M |
| 01/02/2026 | $68.80 | $68.57 (-0.33%) | $69.08 | $68.11 | 143.92 K | $764.50 M |
| 12/31/2025 | $68.83 | $68.10 (-1.06%) | $68.83 | $68.10 | 112.60 K | $759.26 M |
| 12/30/2025 | $68.95 | $68.79 (-0.23%) | $69.08 | $68.77 | 235.08 K | $766.95 M |
| 12/29/2025 | $68.88 | $68.96 (0.12%) | $69.15 | $68.72 | 112.21 K | $768.85 M |
| 12/26/2025 | $69.38 | $69.25 (-0.19%) | $69.41 | $69.10 | 83.20 K | $772.08 M |
| 12/24/2025 | $69.03 | $69.27 (0.35%) | $69.31 | $69.02 | 71.10 K | $772.30 M |
| 12/23/2025 | $68.57 | $69.03 (0.67%) | $69.03 | $68.57 | 160.60 K | $769.63 M |
| 12/22/2025 | $68.87 | $68.86 (-0.01%) | $68.87 | $68.58 | 126.34 K | $767.73 M |
| 12/19/2025 | $67.40 | $68.26 (1.28%) | $68.29 | $67.40 | 103.02 K | $761.04 M |
| 12/18/2025 | $67.21 | $67.17 (-0.06%) | $67.50 | $66.87 | 229.33 K | $748.89 M |
| 12/17/2025 | $67.49 | $65.99 (-2.22%) | $67.49 | $65.99 | 2.39 M | $735.73 M |
| 12/16/2025 | $67.07 | $67.29 (0.33%) | $67.60 | $66.86 | 74.62 K | $750.23 M |
| 12/15/2025 | $68.14 | $67.45 (-1.01%) | $68.23 | $67.28 | 95.41 K | $752.01 M |
| 12/12/2025 | $68.79 | $67.74 (-1.53%) | $68.80 | $67.46 | 132.20 K | $755.24 M |
| 12/11/2025 | $68.50 | $69.15 (0.95%) | $69.17 | $67.90 | 96.70 K | $770.97 M |
| 12/10/2025 | $68.39 | $68.68 (0.42%) | $68.95 | $68.00 | 126.74 K | $765.72 M |
| 12/09/2025 | $68.18 | $68.40 (0.32%) | $68.58 | $68.17 | 132.02 K | $762.60 M |
| 12/08/2025 | $68.86 | $68.41 (-0.65%) | $68.86 | $68.19 | 88.42 K | $762.71 M |
| 12/05/2025 | $68.25 | $68.52 (0.4%) | $68.84 | $68.25 | 58.32 K | $763.94 M |
| 12/04/2025 | $68.10 | $67.98 (-0.18%) | $68.10 | $67.66 | 230.76 K | $757.92 M |
| 12/03/2025 | $67.45 | $67.88 (0.64%) | $67.97 | $67.21 | 64.53 K | $756.81 M |
| 12/02/2025 | $67.65 | $67.60 (-0.07%) | $67.91 | $67.44 | 148.52 K | $753.68 M |
| 12/01/2025 | $67.20 | $67.28 (0.12%) | $67.65 | $66.99 | 96.10 K | $750.12 M |
| 11/28/2025 | $67.49 | $67.68 (0.28%) | $67.68 | $67.32 | 299.91 K | $754.58 M |
| 11/26/2025 | $66.98 | $67.18 (0.3%) | $67.43 | $66.84 | 78.80 K | $749.00 M |
| 11/25/2025 | $65.89 | $66.65 (1.15%) | $66.76 | $65.44 | 168.40 K | $743.09 M |
| 11/24/2025 | $64.86 | $65.89 (1.59%) | $65.99 | $64.86 | 121.24 K | $734.62 M |
| 11/21/2025 | $64.03 | $64.19 (0.25%) | $64.74 | $62.89 | 121.15 K | $715.67 M |
| 11/20/2025 | $66.76 | $63.50 (-4.88%) | $66.82 | $63.39 | 236.50 K | $707.97 M |
| 11/19/2025 | $64.89 | $65.33 (0.68%) | $65.94 | $64.79 | 3.23 M | $728.38 M |
| 11/18/2025 | $65.03 | $64.85 (-0.28%) | $65.41 | $64.32 | 109.55 K | $723.02 M |
| 11/17/2025 | $66.26 | $65.58 (-1.03%) | $66.81 | $65.17 | 183.20 K | $731.16 M |
| 11/14/2025 | $65.46 | $66.33 (1.33%) | $67.00 | $65.23 | 148.63 K | $739.52 M |
| 11/13/2025 | $67.74 | $66.53 (-1.79%) | $67.82 | $66.33 | 138.80 K | $741.75 M |
| 11/12/2025 | $68.54 | $68.17 (-0.54%) | $68.54 | $67.91 | 84.93 K | $760.04 M |
| 11/11/2025 | $68.17 | $68.03 (-0.21%) | $68.23 | $67.62 | 69.90 K | $758.48 M |
| 11/10/2025 | $67.89 | $68.31 (0.62%) | $68.44 | $67.65 | 113.20 K | $761.60 M |
| 11/07/2025 | $66.48 | $66.86 (0.57%) | $66.90 | $65.53 | 146.83 K | $745.43 M |
| 11/06/2025 | $68.16 | $66.94 (-1.79%) | $68.16 | $66.75 | 146.20 K | $746.33 M |
| 11/05/2025 | $67.77 | $68.19 (0.62%) | $68.54 | $67.66 | 96.40 K | $760.26 M |
| 11/04/2025 | $68.11 | $67.72 (-0.57%) | $68.59 | $67.69 | 170.43 K | $755.02 M |
| 11/03/2025 | $69.55 | $69.17 (-0.55%) | $69.55 | $68.78 | 280.40 K | $771.19 M |
| 10/31/2025 | $69.55 | $68.85 (-1.01%) | $69.55 | $68.45 | 329.90 K | $767.62 M |
| 10/30/2025 | $69.09 | $68.70 (-0.56%) | $69.49 | $68.70 | 100.31 K | $765.95 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.
