5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+11.33%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
+22.88%
iShares Trust - iShares MSCI USA Quality GARP ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $52.19 | $52.10 (-0.17%) | $52.49 | $51.46 | 48,315 | $190.17 M |
| 03/11/2025 | $51.37 | $51.29 (-0.16%) | $52.01 | $50.74 | 97,300 | $187.21 M |
| 03/10/2025 | $52.61 | $51.44 (-2.22%) | $52.61 | $50.88 | 127,165 | $187.76 M |
| 03/07/2025 | $53.14 | $53.56 (0.79%) | $53.64 | $52.06 | 55,626 | $195.49 M |
| 03/06/2025 | $53.91 | $53.24 (-1.24%) | $54.48 | $53.00 | 62,800 | $194.33 M |
| 03/05/2025 | $54.26 | $54.90 (1.18%) | $55.00 | $53.78 | 44,300 | $200.39 M |
| 03/04/2025 | $54.03 | $54.09 (0.11%) | $55.06 | $53.05 | 85,400 | $197.43 M |
| 03/03/2025 | $56.13 | $54.55 (-2.81%) | $56.22 | $54.25 | 47,373 | $199.11 M |
| 02/28/2025 | $54.79 | $55.78 (1.81%) | $55.78 | $54.50 | 85,219 | $203.60 M |
| 02/27/2025 | $56.85 | $54.98 (-3.29%) | $56.96 | $54.92 | 128,400 | $200.68 M |
| 02/26/2025 | $56.43 | $56.52 (0.16%) | $57.01 | $56.21 | 164,125 | $206.30 M |
| 02/25/2025 | $56.67 | $56.02 (-1.15%) | $56.67 | $55.50 | 101,600 | $204.47 M |
| 02/24/2025 | $57.51 | $56.71 (-1.39%) | $57.59 | $56.52 | 123,939 | $206.99 M |
| 02/21/2025 | $59.00 | $57.24 (-2.98%) | $59.00 | $57.21 | 51,814 | $208.93 M |
| 02/20/2025 | $59.10 | $58.83 (-0.46%) | $59.13 | $58.47 | 115,805 | $214.73 M |
| 02/19/2025 | $59.15 | $59.23 (0.14%) | $59.33 | $58.87 | 167,800 | $216.19 M |
| 02/18/2025 | $59.20 | $59.17 (-0.05%) | $59.25 | $58.90 | 82,100 | $215.97 M |
| 02/14/2025 | $59.08 | $58.96 (-0.2%) | $59.08 | $58.85 | 32,915 | $215.20 M |
| 02/13/2025 | $58.71 | $59.08 (0.63%) | $59.13 | $58.54 | 68,742 | $215.64 M |
| 02/12/2025 | $57.96 | $58.42 (0.79%) | $58.56 | $57.90 | 112,941 | $213.23 M |
| 02/11/2025 | $58.50 | $58.52 (0.03%) | $58.76 | $58.35 | 52,500 | $213.60 M |
| 02/10/2025 | $58.56 | $58.77 (0.36%) | $58.85 | $58.50 | 70,603 | $214.51 M |
| 02/07/2025 | $58.90 | $58.14 (-1.29%) | $59.20 | $58.14 | 43,908 | $212.21 M |
| 02/06/2025 | $58.56 | $58.72 (0.27%) | $58.79 | $58.39 | 62,556 | $214.33 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 |
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.
