5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
+6.99%
6 MONTH PERFORMANCE
+23.14%
YEAR-TO-DATE PERFORMANCE
+4.43%
1 YEAR PERFORMANCE
+33.20%
iShares Trust - iShares MSCI USA Quality GARP ETF Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $58.56 | $58.70 (0.24%) | $58.79 | $58.39 | 62,196 | $214.00 M |
02/05/2025 | $58.27 | $58.59 (0.55%) | $58.59 | $57.91 | 44,200 | $213.85 M |
02/04/2025 | $57.78 | $58.25 (0.81%) | $58.28 | $57.75 | 68,766 | $212.61 M |
02/03/2025 | $56.97 | $57.78 (1.42%) | $58.13 | $56.97 | 566,900 | $210.90 M |
01/31/2025 | $58.93 | $58.28 (-1.1%) | $59.30 | $58.19 | 37,000 | $212.72 M |
01/30/2025 | $58.25 | $58.59 (0.58%) | $58.74 | $58.08 | 115,000 | $213.85 M |
01/29/2025 | $58.00 | $57.81 (-0.33%) | $58.00 | $57.41 | 47,519 | $211.01 M |
01/28/2025 | $57.37 | $58.00 (1.1%) | $58.13 | $56.89 | 39,915 | $211.70 M |
01/27/2025 | $57.28 | $56.99 (-0.51%) | $57.58 | $56.51 | 73,344 | $208.01 M |
01/24/2025 | $59.37 | $59.03 (-0.57%) | $59.47 | $58.83 | 211,500 | $215.46 M |
01/23/2025 | $58.76 | $59.20 (0.75%) | $59.20 | $58.67 | 119,522 | $216.08 M |
01/22/2025 | $58.94 | $58.96 (0.03%) | $59.35 | $58.91 | 59,707 | $215.20 M |
01/21/2025 | $58.40 | $58.39 (-0.02%) | $58.46 | $57.85 | 136,800 | $213.12 M |
01/17/2025 | $58.22 | $57.87 (-0.6%) | $58.22 | $57.76 | 190,200 | $211.23 M |
01/16/2025 | $57.61 | $57.25 (-0.62%) | $57.75 | $57.24 | 71,809 | $208.96 M |
01/15/2025 | $56.84 | $57.16 (0.56%) | $57.28 | $56.84 | 34,836 | $208.63 M |
01/14/2025 | $56.34 | $55.86 (-0.85%) | $56.39 | $55.57 | 40,600 | $203.89 M |
01/13/2025 | $55.33 | $55.97 (1.16%) | $55.97 | $55.24 | 47,513 | $204.29 M |
01/10/2025 | $56.37 | $55.93 (-0.78%) | $56.38 | $55.67 | 49,600 | $204.14 M |
01/08/2025 | $56.61 | $56.79 (0.32%) | $57.01 | $56.39 | 28,100 | $207.28 M |
01/07/2025 | $57.74 | $56.80 (-1.63%) | $57.80 | $56.56 | 106,100 | $207.32 M |
01/06/2025 | $57.61 | $57.68 (0.12%) | $58.01 | $57.42 | 65,106 | $210.53 M |
01/03/2025 | $56.36 | $57.02 (1.17%) | $57.06 | $56.36 | 24,433 | $208.12 M |
01/02/2025 | $56.62 | $56.10 (-0.92%) | $56.87 | $55.68 | 63,726 | $204.77 M |
12/31/2024 | $56.98 | $56.25 (-1.28%) | $56.98 | $56.13 | 51,312 | $205.31 M |
12/30/2024 | $56.53 | $56.65 (0.21%) | $57.00 | $56.25 | 52,300 | $206.77 M |
12/27/2024 | $57.87 | $57.38 (-0.85%) | $57.87 | $56.94 | 35,200 | $209.44 M |
12/26/2024 | $58.07 | $58.19 (0.21%) | $58.29 | $57.75 | 78,800 | $212.39 M |
12/24/2024 | $57.79 | $58.19 (0.69%) | $58.19 | $57.68 | 32,638 | $212.39 M |
12/23/2024 | $56.97 | $57.42 (0.79%) | $57.42 | $56.53 | 50,700 | $209.58 M |
12/20/2024 | $55.90 | $56.68 (1.4%) | $57.35 | $55.61 | 65,000 | $206.88 M |
12/19/2024 | $56.79 | $56.13 (-1.16%) | $56.97 | $56.08 | 114,203 | $204.87 M |
12/18/2024 | $58.63 | $56.28 (-4.01%) | $58.63 | $56.07 | 64,142 | $0 |
12/17/2024 | $58.54 | $58.50 (-0.07%) | $58.64 | $58.24 | 68,213 | $0 |
12/16/2024 | $58.36 | $58.87 (0.87%) | $58.95 | $58.36 | 57,700 | $0 |
12/13/2024 | $58.19 | $58.09 (-0.17%) | $58.34 | $57.72 | 33,038 | $0 |
12/12/2024 | $57.85 | $57.49 (-0.62%) | $57.85 | $57.49 | 87,100 | $0 |
12/11/2024 | $57.67 | $58.22 (0.95%) | $58.31 | $57.67 | 70,609 | $0 |
12/10/2024 | $57.62 | $57.16 (-0.8%) | $57.67 | $57.05 | 43,500 | $0 |
12/09/2024 | $58.09 | $57.53 (-0.96%) | $58.09 | $57.42 | 47,802 | $0 |
12/06/2024 | $57.66 | $58.08 (0.73%) | $58.08 | $57.64 | 40,900 | $0 |
12/05/2024 | $57.65 | $57.34 (-0.54%) | $57.65 | $57.33 | 42,600 | $0 |
12/04/2024 | $57.40 | $57.67 (0.47%) | $57.67 | $57.38 | 46,101 | $0 |
12/03/2024 | $56.59 | $56.88 (0.51%) | $56.88 | $56.47 | 59,500 | $0 |
12/02/2024 | $56.14 | $56.63 (0.87%) | $56.69 | $56.14 | 40,923 | $0 |
11/29/2024 | $55.78 | $56.05 (0.48%) | $56.13 | $55.78 | 6,700 | $0 |
11/27/2024 | $56.03 | $55.59 (-0.79%) | $56.03 | $55.34 | 27,408 | $0 |
11/26/2024 | $56.08 | $56.19 (0.2%) | $56.22 | $55.97 | 55,125 | $0 |
11/25/2024 | $56.30 | $55.86 (-0.78%) | $56.30 | $55.67 | 40,449 | $0 |
11/22/2024 | $55.44 | $55.77 (0.6%) | $55.77 | $55.44 | 20,919 | $0 |
11/21/2024 | $55.30 | $55.41 (0.2%) | $55.61 | $54.71 | 39,238 | $0 |
11/20/2024 | $55.04 | $54.99 (-0.09%) | $55.04 | $54.45 | 16,500 | $0 |
11/19/2024 | $54.25 | $54.89 (1.18%) | $54.95 | $54.25 | 18,200 | $0 |
11/18/2024 | $54.53 | $54.59 (0.11%) | $54.80 | $54.31 | 19,700 | $0 |
11/15/2024 | $54.80 | $54.31 (-0.89%) | $54.86 | $54.13 | 28,400 | $0 |
11/14/2024 | $55.98 | $55.46 (-0.93%) | $55.98 | $55.35 | 26,000 | $0 |
11/13/2024 | $56.42 | $55.98 (-0.78%) | $56.42 | $55.90 | 32,609 | $0 |
11/12/2024 | $56.47 | $56.20 (-0.48%) | $56.47 | $55.93 | 48,900 | $0 |
11/11/2024 | $56.43 | $56.41 (-0.04%) | $56.48 | $56.09 | 25,846 | $0 |
11/08/2024 | $55.73 | $56.14 (0.74%) | $56.27 | $55.73 | 66,547 | $0 |
11/07/2024 | $55.41 | $55.66 (0.45%) | $55.70 | $55.22 | 24,600 | $0 |
11/06/2024 | $54.68 | $54.90 (0.4%) | $54.96 | $54.22 | 46,838 | $0 |