iShares MSCI USA Quality ... (GARP)
CBOE: GARP
· Real-Time Price · USD
65.41
0.30 (0.46%)
At close: Sep 26, 2025, 3:59 PM
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.39 | 65.46 | 64.99 | 65.44 | 65.44 | 0.51% | 139,206 |
| Sep 25, 2025 | 64.73 | 65.25 | 64.43 | 65.11 | 65.11 | -0.40% | 102,517 |
| Sep 24, 2025 | 66.06 | 66.06 | 65.09 | 65.37 | 65.37 | -0.76% | 320,168 |
| Sep 23, 2025 | 66.30 | 66.32 | 65.73 | 65.87 | 65.87 | -0.53% | 72,400 |
| Sep 22, 2025 | 66.04 | 66.29 | 65.80 | 66.22 | 66.22 | 0.47% | 66,541 |
| Sep 19, 2025 | 65.89 | 65.95 | 65.45 | 65.91 | 65.91 | 0.66% | 82,838 |
| Sep 18, 2025 | 65.31 | 65.66 | 65.20 | 65.48 | 65.48 | 1.24% | 52,403 |
| Sep 17, 2025 | 64.77 | 64.87 | 64.13 | 64.68 | 64.68 | 0.02% | 45,600 |
| Sep 16, 2025 | 64.90 | 64.90 | 64.46 | 64.67 | 64.67 | -0.15% | 46,013 |
| Sep 15, 2025 | 64.34 | 64.79 | 64.34 | 64.77 | 64.71 | 0.94% | 83,638 |
| Sep 12, 2025 | 64.49 | 64.49 | 64.13 | 64.17 | 64.11 | -0.30% | 64,100 |
| Sep 11, 2025 | 64.21 | 64.46 | 64.08 | 64.36 | 64.30 | 0.75% | 61,641 |
| Sep 10, 2025 | 64.09 | 64.09 | 63.66 | 63.88 | 63.82 | 0.65% | 53,616 |
| Sep 9, 2025 | 63.35 | 63.50 | 63.14 | 63.47 | 63.41 | 0.33% | 55,034 |
| Sep 8, 2025 | 63.13 | 63.35 | 62.99 | 63.26 | 63.20 | 0.81% | 60,600 |
| Sep 5, 2025 | 63.30 | 63.39 | 62.24 | 62.75 | 62.69 | 0.13% | 44,400 |
| Sep 4, 2025 | 62.14 | 62.69 | 61.96 | 62.67 | 62.61 | 0.85% | 36,440 |
| Sep 3, 2025 | 62.09 | 62.23 | 61.80 | 62.14 | 62.08 | 0.71% | 263,300 |
| Sep 2, 2025 | 61.20 | 61.72 | 61.03 | 61.70 | 61.64 | -1.04% | 45,501 |
| Aug 29, 2025 | 62.88 | 62.88 | 62.04 | 62.35 | 62.29 | -1.13% | 51,625 |