iShares MSCI USA Quality ... (GARP)
CBOE: GARP
· Real-Time Price · USD
61.40
-0.70 (-1.13%)
At close: Aug 19, 2025, 2:59 PM
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 62.10 | 62.10 | 61.34 | 61.42 | n/a | -1.10% | 416,420 |
| Aug 18, 2025 | 61.84 | 62.13 | 61.84 | 62.10 | 62.10 | 0.27% | 37,303 |
| Aug 15, 2025 | 62.35 | 62.35 | 61.90 | 61.93 | 61.93 | -0.98% | 149,400 |
| Aug 14, 2025 | 62.30 | 62.63 | 62.30 | 62.54 | 62.54 | 0.03% | 55,640 |
| Aug 13, 2025 | 62.59 | 62.75 | 62.29 | 62.52 | 62.52 | 0.32% | 129,800 |
| Aug 12, 2025 | 61.71 | 62.32 | 61.56 | 62.32 | 62.32 | 1.60% | 65,700 |
| Aug 11, 2025 | 61.52 | 61.90 | 61.27 | 61.34 | 61.34 | -0.31% | 59,900 |
| Aug 8, 2025 | 61.32 | 61.61 | 61.25 | 61.53 | 61.53 | 0.56% | 34,734 |
| Aug 7, 2025 | 61.84 | 61.84 | 60.72 | 61.19 | 61.19 | -0.79% | 240,800 |
| Aug 6, 2025 | 61.25 | 61.70 | 61.07 | 61.68 | 61.68 | 1.08% | 69,100 |
| Aug 5, 2025 | 61.72 | 61.80 | 60.94 | 61.02 | 61.02 | -1.01% | 78,010 |
| Aug 4, 2025 | 61.06 | 61.69 | 61.06 | 61.64 | 61.64 | 1.83% | 51,008 |
| Aug 1, 2025 | 60.69 | 60.90 | 60.01 | 60.53 | 60.53 | -1.40% | 108,833 |
| Jul 31, 2025 | 62.51 | 62.51 | 61.29 | 61.39 | 61.39 | -1.30% | 70,434 |
| Jul 30, 2025 | 62.34 | 62.41 | 61.90 | 62.20 | 62.20 | 0.23% | 35,818 |
| Jul 29, 2025 | 62.60 | 62.60 | 62.02 | 62.06 | 62.06 | -0.66% | 52,300 |
| Jul 28, 2025 | 62.35 | 62.58 | 62.33 | 62.47 | 62.47 | 0.48% | 66,009 |
| Jul 25, 2025 | 61.98 | 62.21 | 61.83 | 62.17 | 62.17 | 0.70% | 119,500 |
| Jul 24, 2025 | 61.95 | 61.95 | 61.60 | 61.74 | 61.74 | -0.02% | 72,428 |
| Jul 23, 2025 | 61.57 | 61.75 | 61.22 | 61.75 | 61.75 | 0.92% | 111,200 |