Dark

GARP
iShares MSCI USA Quality GARP ETF
stock BATS ETF

Market Open

Aug 6, 2026 2:16:13 PM EDT

82.68USD-0.464%(-0.38)227,888

82.79Bid 82.84Ask 0.05Spread

Pre-market

Aug 6, 2026 8:04:30 AM EDT

82.92USD-0.169%(-0.14)5,065

After-hours

Aug 4, 2026 4:50:30 PM EDT

83.00USD-0.294%(-0.25)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	82.9400	82.940000	82.680000	82.6800	-0.380%	227,888	0.000%
2026-08-05	83.9500	84.320000	82.980000	82.9950	-0.258%	353,141	-0.380%
2026-08-04	81.7500	83.510000	81.530000	83.2100	+2.995%	486,890	-0.637%
2026-08-03	79.7200	80.900000	79.410000	80.7900	+1.623%	356,401	+2.339%
2026-07-31	79.7700	80.060000	78.420700	79.5000	+0.658%	243,942	+4.000%
2026-07-30	78.2700	79.120000	77.980000	78.9800	+2.986%	705,856	+4.685%
2026-07-29	77.9400	78.540000	76.680000	76.6900	-1.805%	268,623	+7.811%
2026-07-28	77.9700	78.449600	76.960000	78.1000	-0.661%	271,927	+5.864%
2026-07-27	79.4600	79.460000	77.720000	78.6200	+0.383%	257,678	+5.164%
2026-07-24	79.0900	79.309300	78.140000	78.3200	-0.710%	344,279	+5.567%
2026-07-23	78.7600	79.429300	78.335000	78.8800	-0.842%	421,781	+4.817%
2026-07-22	79.6700	80.069900	79.550000	79.5500	-0.810%	230,184	+3.935%
2026-07-21	79.8700	80.250000	79.540000	80.2000	+1.545%	245,312	+3.092%
2026-07-20	79.4600	79.930000	78.930000	78.9800	-0.063%	266,912	+4.685%
2026-07-17	78.3000	79.760000	77.895000	79.0300	-1.262%	342,322	+4.618%
2026-07-16	80.5200	80.773300	79.690000	80.0400	-1.404%	345,349	+3.298%
2026-07-15	82.0000	82.000000	80.370000	81.1800	-0.209%	264,645	+1.848%
2026-07-14	81.1900	81.630000	80.840000	81.3500	+0.943%	360,814	+1.635%
2026-07-13	80.9900	81.210000	80.380000	80.5900	-1.092%	220,881	+2.593%
2026-07-10	81.6800	81.680000	80.720000	81.4800	-0.110%	320,282	+1.473%
2026-07-09	80.8600	81.725000	80.780000	81.5700	+1.772%	290,805	+1.361%
2026-07-08	79.4800	80.230000	78.995000	80.1500	0.000%	187,446	+3.157%
2026-07-07	80.6600	80.660000	79.470000	80.1500	-1.354%	264,961	+3.157%
2026-07-06	81.1400	81.670000	81.075000	81.2500	+0.957%	524,016	+1.760%
2026-07-02	82.0100	82.319900	79.910000	80.4800	-1.493%	316,680	+2.734%
2026-07-01	82.1400	82.439700	81.585000	81.7000	-1.030%	246,677	+1.200%
2026-06-30	81.4000	82.726900	81.400000	82.5500	+1.375%	224,563	+0.157%
2026-06-29	80.1300	81.589900	79.680000	81.4300	+2.583%	755,571	+1.535%
2026-06-26	78.7750	80.150000	78.655000	79.3800	-0.439%	174,390	+4.157%
2026-06-25	80.5800	80.580000	78.695000	79.7300	+0.937%	244,142	+3.700%
2026-06-24	79.2700	79.835000	78.390000	78.9900	-0.025%	190,696	+4.671%
2026-06-23	78.8500	79.830000	78.830000	79.0100	-2.757%	235,691	+4.645%
2026-06-22	81.4700	82.060000	80.810000	81.2500	-0.098%	173,778	+1.760%
2026-06-18	81.4000	81.640000	80.735000	81.3300	+1.828%	169,469	+1.660%
2026-06-17	81.2800	81.540000	79.785000	79.8700	-1.029%	178,006	+3.518%
2026-06-16	81.9800	82.168600	80.690000	80.7000	-1.633%	730,404	+2.454%
2026-06-15	81.5000	82.150000	81.280000	82.0400	+3.059%	176,577	+0.780%
2026-06-12	79.3000	79.975000	78.660000	79.6050	+0.208%	209,475	+3.863%
2026-06-11	77.6200	79.585000	77.270000	79.4400	+2.795%	350,286	+4.079%
2026-06-10	78.1000	79.358200	77.260000	77.2800	-2.177%	275,500	+6.988%
2026-06-09	80.3500	80.939900	76.540000	79.0000	-0.791%	341,033	+4.658%
2026-06-08	79.7900	80.250000	79.370000	79.6300	+1.233%	591,285	+3.830%
2026-06-05	81.2700	81.270000	78.405000	78.6600	-4.400%	243,468	+5.111%
2026-06-04	81.6100	82.590000	81.440100	82.2800	-0.327%	187,565	+0.486%
2026-06-03	83.2900	83.290000	81.950000	82.5500	-0.722%	275,511	+0.157%
2026-06-02	83.1500	83.210000	82.660000	83.1500	-0.012%	367,270	-0.565%
2026-06-01	82.3100	83.400000	82.180000	83.1600	+1.489%	276,725	-0.577%
2026-05-29	81.4800	81.960000	81.260000	81.9400	+1.373%	174,245	+0.903%
2026-05-28	80.0900	80.970000	79.610000	80.8300	+1.164%	193,449	+2.289%
2026-05-27	80.7000	80.700000	79.520000	79.9000	-0.250%	191,554	+3.479%
2026-05-26	79.4900	80.250000	79.270000	80.1000	+2.273%	157,557	+3.221%
2026-05-22	78.3600	78.720000	78.163500	78.3200	+0.759%	182,664	+5.567%
2026-05-21	77.0100	77.973800	76.910000	77.7300	+0.660%	150,715	+6.368%
2026-05-20	76.1400	77.240000	75.895000	77.2200	+2.048%	313,283	+7.071%
2026-05-19	75.5600	76.205000	75.100000	75.6700	-0.735%	128,992	+9.264%
2026-05-18	76.9100	76.910000	75.585000	76.2300	-0.703%	155,789	+8.461%
2026-05-15	77.0200	77.440000	76.490000	76.7700	-1.602%	169,807	+7.698%
2026-05-14	77.2800	78.140000	77.223200	78.0200	+0.931%	147,042	+5.973%
2026-05-13	77.0100	77.552400	76.250100	77.3000	+0.756%	372,797	+6.960%
2026-05-12	76.5000	76.810000	75.514800	76.7200	-0.557%	336,545	+7.769%
2026-05-11	76.8400	77.547100	76.786100	77.1500	+0.143%	256,582	+7.168%
2026-05-08	76.5350	77.120000	76.440000	77.0400	+1.249%	173,955	+7.321%
2026-05-07	76.7600	76.980000	75.690000	76.0900	-0.406%	460,912	+8.661%
2026-05-06	75.6200	76.420000	75.440000	76.4000	+2.385%	393,389	+8.220%
2026-05-05	74.5800	74.795000	74.325000	74.6200	+1.166%	436,151	+10.801%
2026-05-04	73.9000	74.219900	73.310000	73.7600	+0.190%	255,593	+12.093%
2026-05-01	73.3400	73.870000	73.340000	73.6200	+0.670%	336,766	+12.306%
2026-04-30	72.6500	73.210000	71.920000	73.1300	+0.966%	483,132	+13.059%
2026-04-29	72.5700	72.570000	71.965000	72.4300	+0.360%	392,851	+14.152%
2026-04-28	72.2050	72.636400	71.680000	72.1700	-1.488%	126,112	+14.563%
2026-04-27	73.1800	73.270000	72.700000	73.2600	-0.041%	215,012	+12.858%
2026-04-24	72.7000	73.410000	72.500000	73.2900	+1.594%	241,442	+12.812%
2026-04-23	72.6900	72.810000	71.350000	72.1400	-1.374%	388,118	+14.610%
2026-04-22	72.6800	73.174200	72.380000	73.1450	+1.689%	182,826	+13.036%
2026-04-21	72.4600	72.770000	71.750000	71.9300	-0.470%	400,543	+14.945%
2026-04-20	72.2300	72.390000	71.770000	72.2700	-0.083%	280,344	+14.404%
2026-04-17	72.1600	72.560000	72.060000	72.3300	+1.260%	247,277	+14.309%
2026-04-16	71.5700	71.669900	71.000000	71.4300	+0.239%	461,716	+15.750%
2026-04-15	70.7500	71.279800	70.450000	71.2600	+0.992%	106,229	+16.026%
2026-04-14	69.8300	70.620000	69.800000	70.5600	+1.862%	194,234	+17.177%
2026-04-13	67.7800	69.270000	67.780000	69.2700	+1.853%	158,015	+19.359%
2026-04-10	68.3000	68.343244	67.880000	68.0100	+0.088%	144,871	+21.570%
2026-04-09	67.6500	67.999600	67.150000	67.9500	+0.429%	469,545	+21.678%
2026-04-08	68.1700	68.300000	67.250000	67.6600	+3.377%	257,318	+22.199%
2026-04-07	64.9700	65.470000	64.330000	65.4500	+0.307%	372,235	+26.325%
2026-04-06	65.0200	65.329900	64.900000	65.2500	+0.547%	360,396	+26.713%
2026-04-02	63.3400	65.140000	63.250000	64.8950	+0.147%	267,844	+27.406%
2026-04-01	64.7400	65.360000	64.450000	64.8000	+1.297%	203,932	+27.593%
2026-03-31	62.2900	64.055800	62.290000	63.9700	+3.864%	270,947	+29.248%
2026-03-30	62.8800	63.040000	61.250000	61.5900	-1.298%	220,624	+34.243%
2026-03-27	63.2700	63.270000	62.259300	62.4000	-1.902%	163,225	+32.500%
2026-03-26	65.0000	65.060000	63.560000	63.6100	-3.048%	155,930	+29.980%
2026-03-25	66.1200	66.120000	65.390000	65.6100	+0.429%	268,892	+26.017%
2026-03-24	65.4600	65.790000	65.000000	65.3300	-0.850%	100,594	+26.557%
2026-03-23	66.0700	66.790000	65.770000	65.8900	+1.432%	147,107	+25.482%
2026-03-20	66.1000	66.100000	64.430000	64.9600	-2.036%	177,802	+27.278%
2026-03-19	65.4700	66.620000	65.320000	66.3100	+0.106%	419,179	+24.687%
2026-03-18	66.8900	67.029600	66.230000	66.2400	-1.179%	297,491	+24.819%
2026-03-17	67.1600	67.540000	66.950000	67.0300	+0.495%	178,922	+23.348%
2026-03-16	66.4500	67.000000	66.450000	66.7000	+1.476%	131,017	+23.958%
2026-03-13	66.3500	66.918400	65.630000	65.7300	-0.710%	194,595	+25.787%
2026-03-12	67.0500	67.130000	66.170000	66.2000	-2.057%	233,831	+24.894%
2026-03-11	67.6000	67.980000	67.250000	67.5900	+0.267%	104,080	+22.326%
2026-03-10	67.4300	68.088100	67.120000	67.4100	-0.192%	114,011	+22.652%
2026-03-09	65.5100	67.595000	65.383700	67.5398	+1.732%	139,604	+22.417%
2026-03-06	66.5500	67.219900	66.260000	66.3900	-1.892%	186,670	+24.537%
2026-03-05	67.6300	68.185000	66.810000	67.6700	-0.295%	269,930	+22.181%
2026-03-04	67.3300	68.070000	67.140000	67.8700	+1.299%	233,150	+21.821%
2026-03-03	66.5100	67.210000	65.660000	67.0000	-1.340%	309,380	+23.403%
2026-03-02	66.8650	68.171200	66.865000	67.9100	-0.074%	165,975	+21.749%
2026-02-27	67.0900	67.970000	67.090000	67.9600	-0.571%	116,015	+21.660%
2026-02-26	68.6650	68.700000	67.390000	68.3500	-0.611%	124,744	+20.966%
2026-02-25	68.2300	68.840000	68.230000	68.7700	+1.461%	195,421	+20.227%
2026-02-24	67.2300	67.977700	66.690000	67.7800	+0.953%	142,569	+21.983%
2026-02-23	68.1800	68.320100	66.790000	67.1400	-1.957%	170,029	+23.146%
2026-02-20	67.6600	68.690000	67.660000	68.4800	+0.884%	201,321	+20.736%
2026-02-19	67.6900	67.901300	67.350000	67.8800	-0.147%	139,123	+21.803%
2026-02-18	67.6400	68.420000	67.310000	67.9800	+0.622%	165,155	+21.624%
2026-02-17	67.0000	67.820000	66.590000	67.5600	+0.193%	248,908	+22.380%
2026-02-13	67.4600	67.990000	66.907500	67.4300	+0.104%	295,303	+22.616%
2026-02-12	68.9100	69.180000	67.270000	67.3600	-1.865%	318,960	+22.743%
2026-02-11	69.2200	69.239500	68.002300	68.6400	+0.307%	164,541	+20.455%
2026-02-10	69.0100	69.025900	68.379400	68.4300	-0.531%	355,020	+20.824%
2026-02-09	68.2300	69.075900	68.000000	68.7950	+0.681%	178,963	+20.183%
2026-02-06	67.0000	68.430000	66.983900	68.3300	+3.093%	660,496	+21.001%
2026-02-05	66.2300	67.090000	65.820000	66.2800	-1.119%	294,254	+24.744%
2026-02-04	68.3000	68.300000	66.270000	67.0300	-2.060%	199,099	+23.348%
2026-02-03	70.3100	70.310000	67.720000	68.4400	-2.173%	253,672	+20.807%
2026-02-02	69.3600	70.261600	69.360000	69.9600	+0.590%	133,198	+18.182%
2026-01-30	70.6700	70.950000	69.350000	69.5500	-2.591%	228,350	+18.879%
2026-01-29	71.4700	71.500000	69.750000	71.4000	+0.535%	221,655	+15.798%
2026-01-28	71.1600	71.285000	70.790000	71.0200	+0.183%	214,770	+16.418%
2026-01-27	70.6600	71.000000	70.490000	70.8900	+1.040%	180,665	+16.631%
2026-01-26	69.6400	70.370000	69.560000	70.1600	+0.906%	279,153	+17.845%
2026-01-23	69.4900	69.867529	69.247000	69.5300	+0.144%	169,246	+18.913%
2026-01-22	69.9200	69.920000	69.255000	69.4300	+0.594%	223,639	+19.084%
2026-01-21	68.4800	69.510000	68.130000	69.0200	+1.336%	174,428	+19.791%
2026-01-20	68.4200	68.868300	68.000000	68.1100	-2.000%	221,164	+21.392%
2026-01-16	69.7600	69.810000	69.246600	69.5000	+0.187%	181,211	+18.964%
2026-01-15	69.8500	70.000000	69.300000	69.3700	+0.770%	313,688	+19.187%
2026-01-14	69.4000	69.400000	68.270000	68.8400	-1.340%	283,273	+20.105%
2026-01-13	70.2800	70.280000	69.550000	69.7750	-0.535%	269,995	+18.495%
2026-01-12	69.4800	70.309000	69.480000	70.1500	+0.128%	220,143	+17.862%
2026-01-09	69.7200	70.173100	69.450000	70.0600	+1.119%	580,691	+18.013%
2026-01-08	70.1100	70.110000	69.130000	69.2850	-1.191%	694,841	+19.333%
2026-01-07	70.1900	70.490000	69.990000	70.1200	-0.100%	377,930	+17.912%
2026-01-06	69.4400	70.220000	69.311400	70.1900	+1.489%	388,810	+17.795%
2026-01-05	69.2400	69.500000	69.100000	69.1600	+0.860%	189,587	+19.549%
2026-01-02	68.8000	69.080000	68.110000	68.5700	+0.690%	143,916	+20.578%
2025-12-31	68.8300	68.830000	68.100000	68.1000	-1.003%	112,495	+21.410%
2025-12-30	68.9500	69.085000	68.770000	68.7900	-0.247%	235,075	+20.192%
2025-12-29	68.8800	69.150000	68.720000	68.9600	-0.419%	112,205	+19.896%
2025-12-26	69.3800	69.405000	69.100100	69.2500	-0.029%	83,197	+19.394%
2025-12-24	69.0300	69.309100	69.019900	69.2700	+0.348%	71,087	+19.359%
2025-12-23	68.5700	69.030000	68.570000	69.0300	+0.247%	160,581	+19.774%
2025-12-22	68.8700	68.870000	68.580000	68.8600	+0.879%	126,340	+20.070%
2025-12-19	67.4000	68.290000	67.400000	68.2600	+1.623%	102,719	+21.125%
2025-12-18	67.2100	67.500000	66.870000	67.1700	+1.788%	229,325	+23.091%
2025-12-17	67.4900	67.490000	65.990000	65.9900	-1.932%	2,384,990	+25.292%
2025-12-16	67.0700	67.600000	66.855000	67.2900	-0.237%	74,621	+22.871%
2025-12-15	68.1400	68.231600	67.275000	67.4500	-0.428%	95,413	+22.580%
2025-12-12	68.7900	68.800000	67.460000	67.7400	-2.039%	132,197	+22.055%
2025-12-11	68.5000	69.170000	67.900000	69.1500	+0.684%	96,699	+19.566%
2025-12-10	68.3900	68.948400	68.000000	68.6800	+0.409%	126,640	+20.384%
2025-12-09	68.1800	68.583900	68.165000	68.4000	-0.015%	131,924	+20.877%
2025-12-08	68.8600	68.860000	68.195000	68.4100	-0.161%	88,418	+20.860%
2025-12-05	68.2500	68.840000	68.250000	68.5200	+0.794%	58,218	+20.665%
2025-12-04	68.1000	68.100000	67.660000	67.9800	+0.147%	230,759	+21.624%
2025-12-03	67.4500	67.970000	67.210000	67.8800	+0.407%	64,531	+21.803%
2025-12-02	67.6500	67.909100	67.440000	67.6046	+0.482%	148,524	+22.299%
2025-12-01	67.2000	67.650000	66.990000	67.2800	-0.591%	96,095	+22.889%
2025-11-28	67.4900	67.680000	67.320000	67.6800	+0.744%	299,908	+22.163%
2025-11-26	66.9800	67.430000	66.836200	67.1800	+0.795%	78,768	+23.072%
2025-11-25	65.8900	66.760000	65.435200	66.6500	+1.153%	168,369	+24.051%
2025-11-24	64.8600	65.990000	64.860000	65.8900	+2.648%	121,243	+25.482%
2025-11-21	64.0300	64.740000	62.890000	64.1900	+1.087%	121,145	+28.805%
2025-11-20	66.7600	66.820000	63.390000	63.5000	-2.801%	236,485	+30.205%
2025-11-19	64.8900	65.940000	64.790000	65.3300	+0.740%	3,226,951	+26.557%
2025-11-18	65.0300	65.409200	64.320000	64.8500	-1.113%	109,547	+27.494%
2025-11-17	66.2600	66.810000	65.167500	65.5800	-1.131%	183,169	+26.075%
2025-11-14	65.4600	66.997900	65.230000	66.3300	-0.301%	148,646	+24.649%
2025-11-13	67.7400	67.819400	66.328100	66.5300	-2.406%	138,767	+24.275%
2025-11-12	68.5400	68.540000	67.907900	68.1700	+0.206%	84,933	+21.285%
2025-11-11	68.1700	68.229400	67.624000	68.0300	-0.410%	69,879	+21.535%
2025-11-10	67.8900	68.440800	67.646800	68.3100	+2.169%	113,204	+21.036%
2025-11-07	66.4800	66.895000	65.525200	66.8600	-0.120%	146,826	+23.661%
2025-11-06	68.1600	68.160000	66.745000	66.9400	-1.833%	146,183	+23.514%
2025-11-05	67.7700	68.540000	67.660000	68.1900	+0.694%	96,403	+21.249%
2025-11-04	68.1100	68.590000	67.690000	67.7200	-2.096%	170,426	+22.091%
2025-11-03	69.5500	69.550000	68.780000	69.1700	+0.465%	280,358	+19.532%
2025-10-31	69.5500	69.550000	68.450000	68.8500	+0.218%	329,855	+20.087%
2025-10-30	69.0900	69.494000	68.700000	68.7000	-1.180%	100,314	+20.349%
2025-10-29	69.6700	69.670000	69.000000	69.5200	+0.462%	101,282	+18.930%
2025-10-28	69.3500	69.410000	69.045000	69.2000	-0.029%	140,171	+19.480%
2025-10-27	68.9900	69.260000	68.845000	69.2200	+1.660%	102,775	+19.445%
2025-10-24	68.1200	68.310000	67.870000	68.0900	+1.114%	126,204	+21.428%
2025-10-23	66.3400	67.440000	66.340000	67.3400	+1.416%	110,432	+22.780%
2025-10-22	67.1600	67.160000	65.740000	66.4000	-0.955%	110,250	+24.518%
2025-10-21	67.0000	67.170000	66.670000	67.0400	+0.060%	226,198	+23.329%
2025-10-20	66.5100	67.120000	66.410000	67.0000	+1.531%	116,158	+23.403%
2025-10-17	65.5500	66.150000	65.240000	65.9900	+0.228%	138,266	+25.292%
2025-10-16	66.7400	66.839900	65.370100	65.8400	-0.709%	507,517	+25.577%
2025-10-15	66.5300	66.820000	65.630000	66.3100	+1.005%	4,546,432	+24.687%
2025-10-14	65.0000	66.180000	64.751900	65.6500	-0.425%	45,375	+25.941%
2025-10-13	65.9700	66.070000	65.560000	65.9300	+2.075%	91,958	+25.406%
2025-10-10	67.1500	67.224800	64.550000	64.5900	-3.539%	116,926	+28.007%
2025-10-09	67.3700	67.370000	66.700000	66.9600	-0.416%	116,999	+23.477%
2025-10-08	66.6200	67.240000	66.540000	67.2400	+1.265%	94,554	+22.963%
2025-10-07	67.2600	67.260000	66.080000	66.4000	-0.792%	46,277	+24.518%
2025-10-06	66.8700	67.280000	66.770500	66.9300	+1.149%	208,635	+23.532%
2025-10-03	66.6500	66.679400	66.090000	66.1700	-0.571%	119,898	+24.951%
2025-10-02	66.6500	66.650000	66.033900	66.5500	+0.711%	80,803	+24.237%
2025-10-01	65.3500	66.140000	65.180000	66.0800	+0.670%	102,166	+25.121%
2025-09-30	65.5800	65.699000	65.125000	65.6400	-0.046%	75,916	+25.960%
2025-09-29	66.0200	66.049900	65.611300	65.6700	+0.351%	97,188	+25.902%
2025-09-26	65.3900	65.458600	64.985000	65.4400	+0.507%	139,258	+26.345%
2025-09-25	64.7300	65.250000	64.432400	65.1100	-0.398%	102,517	+26.985%
2025-09-24	66.0600	66.060000	65.090000	65.3700	-0.759%	320,168	+26.480%
2025-09-23	66.3000	66.320000	65.733500	65.8700	-0.529%	72,352	+25.520%
2025-09-22	66.0400	66.290000	65.800000	66.2200	+0.470%	66,541	+24.857%
2025-09-19	65.8900	65.950000	65.450000	65.9100	+0.657%	82,838	+25.444%
2025-09-18	65.3100	65.659900	65.200000	65.4800	+1.237%	52,403	+26.268%
2025-09-17	64.7700	64.870000	64.130000	64.6800	+0.023%	45,558	+27.829%
2025-09-16	64.9000	64.900000	64.460000	64.6650	-0.162%	46,013	+27.859%
2025-09-15	64.3400	64.790000	64.340000	64.7700	+0.935%	83,638	+27.652%
2025-09-12	64.4900	64.490000	64.130000	64.1700	-0.295%	64,086	+28.845%
2025-09-11	64.2100	64.460900	64.080000	64.3600	+0.751%	61,641	+28.465%
2025-09-10	64.0900	64.090000	63.660000	63.8800	+0.646%	53,616	+29.430%
2025-09-09	63.3500	63.500000	63.135000	63.4700	+0.332%	55,034	+30.266%
2025-09-08	63.1300	63.350000	62.990000	63.2600	+0.813%	60,586	+30.699%
2025-09-05	63.3000	63.390000	62.235000	62.7500	+0.128%	44,359	+31.761%
2025-09-04	62.1400	62.690000	61.964700	62.6700	+0.853%	36,440	+31.929%
2025-09-03	62.0900	62.233800	61.800600	62.1400	+0.713%	263,253	+33.054%
2025-09-02	61.2000	61.720000	61.025000	61.7000	-1.043%	45,501	+34.003%
2025-08-29	62.8800	62.880000	62.040000	62.3500	-1.126%	51,630	+32.606%
2025-08-28	62.6500	63.100000	62.649900	63.0600	+1.009%	86,643	+31.113%
2025-08-27	62.2400	62.520000	62.210000	62.4300	+0.160%	98,953	+32.436%
2025-08-26	61.8800	62.345000	61.880000	62.3300	+0.743%	32,186	+32.649%
2025-08-25	62.0500	62.110800	61.840400	61.8700	-0.242%	41,927	+33.635%
2025-08-22	61.2500	62.190000	61.180000	62.0200	+1.789%	425,896	+33.312%
2025-08-21	60.9900	61.170000	60.745000	60.9300	-0.262%	66,466	+35.697%
2025-08-20	61.3100	61.320000	60.330000	61.0900	-0.537%	86,499	+35.341%
2025-08-19	62.1000	62.100000	61.338000	61.4200	-1.095%	416,420	+34.614%
2025-08-18	61.8400	62.125000	61.840000	62.1000	+0.275%	37,303	+33.140%
2025-08-15	62.3500	62.350000	61.900000	61.9300	-0.975%	149,379	+33.506%
2025-08-14	62.3000	62.630400	62.300000	62.5400	+0.032%	55,640	+32.203%
2025-08-13	62.5900	62.750000	62.289900	62.5200	+0.321%	129,764	+32.246%
2025-08-12	61.7100	62.320000	61.560000	62.3200	+1.598%	65,686	+32.670%
2025-08-11	61.5200	61.899900	61.270000	61.3400	-0.309%	59,898	+34.790%
2025-08-08	61.3200	61.605000	61.252900	61.5300	+0.556%	34,734	+34.373%
2025-08-07	61.8400	61.840000	60.720000	61.1900	-0.794%	240,790	+35.120%
2025-08-06	61.2500	61.700000	61.070000	61.6800	+1.082%	69,081	+34.047%
2025-08-05	61.7200	61.800000	60.936700	61.0200	-1.006%	78,010	+35.497%
2025-08-04	61.0600	61.690000	61.060000	61.6400	+1.834%	51,008	+34.134%
2025-08-01	60.6900	60.900600	60.010000	60.5300	-1.401%	108,833	+36.593%
2025-07-31	62.5100	62.510000	61.290000	61.3900	-1.302%	70,434	+34.680%
2025-07-30	62.3400	62.410000	61.896400	62.2000	+0.226%	35,818	+32.926%
2025-07-29	62.6000	62.600000	62.015200	62.0600	-0.656%	52,265	+33.226%
2025-07-28	62.3500	62.584000	62.332500	62.4700	+0.483%	66,009	+32.352%
2025-07-25	61.9800	62.209400	61.830000	62.1700	+0.696%	119,464	+32.990%
2025-07-24	61.9500	61.950000	61.600000	61.7400	-0.016%	72,428	+33.916%
2025-07-23	61.5700	61.750000	61.217300	61.7500	+0.915%	111,192	+33.895%
2025-07-22	61.5800	61.580000	60.880000	61.1900	-0.488%	50,392	+35.120%
2025-07-21	61.5700	61.807700	61.484500	61.4900	+0.081%	34,229	+34.461%
2025-07-18	61.6100	61.649700	61.260300	61.4400	+0.186%	290,155	+34.570%
2025-07-17	61.1000	61.400000	60.863000	61.3260	+0.518%	63,382	+34.820%
2025-07-16	60.8200	61.089500	60.269100	61.0100	+0.279%	107,481	+35.519%
2025-07-15	61.4300	61.439900	60.840000	60.8400	-0.115%	56,714	+35.897%
2025-07-14	60.5400	61.010000	60.530000	60.9100	+0.412%	24,912	+35.741%
2025-07-11	60.6400	60.840000	60.523300	60.6600	-0.410%	56,120	+36.301%
2025-07-10	61.0200	61.020000	60.540000	60.9100	+0.082%	84,697	+35.741%
2025-07-09	60.7000	61.059900	60.600000	60.8600	+0.578%	46,073	+35.853%
2025-07-08	60.5100	60.680000	60.300000	60.5100	+0.332%	73,895	+36.639%
2025-07-07	60.4600	60.599900	59.980400	60.3100	-0.839%	118,479	+37.092%
2025-07-03	60.5000	60.890000	60.500000	60.8200	+0.946%	30,567	+35.942%
2025-07-02	59.6700	60.250000	59.660000	60.2500	+0.668%	128,476	+37.228%
2025-07-01	60.0700	60.140000	59.480000	59.8500	-0.878%	128,007	+38.145%
2025-06-30	60.3000	60.440000	60.019300	60.3800	+0.754%	86,744	+36.933%
2025-06-27	60.0000	60.169900	59.500000	59.9283	+0.248%	61,222	+37.965%
2025-06-26	59.5400	59.839000	59.350000	59.7800	+0.877%	270,107	+38.307%
2025-06-25	59.4100	59.495000	59.060100	59.2600	+0.237%	53,089	+39.521%
2025-06-24	58.7600	59.179700	58.633600	59.1200	+1.808%	96,426	+39.851%
2025-06-23	57.3700	58.079700	57.159500	58.0700	+1.291%	81,127	+42.380%
2025-06-20	58.2200	58.220000	57.140000	57.3300	-0.658%	64,132	+44.218%
2025-06-18	58.1300	58.300100	57.660000	57.7100	-0.466%	78,384	+43.268%
2025-06-17	58.3400	58.596100	57.940000	57.9800	-1.100%	59,581	+42.601%
2025-06-16	58.1800	58.799900	58.180000	58.6250	+1.592%	41,388	+41.032%
2025-06-13	57.9200	58.250000	57.510100	57.7063	-1.643%	39,143	+43.277%
2025-06-12	58.3600	58.810100	58.360000	58.6700	+0.154%	74,913	+40.924%
2025-06-11	58.8000	59.040000	58.390100	58.5800	-0.085%	68,630	+41.140%
2025-06-10	58.3900	58.659900	58.150000	58.6300	+0.635%	49,885	+41.020%
2025-06-09	58.2900	58.419900	58.150000	58.2600	+0.224%	67,940	+41.916%
2025-06-06	58.0400	58.289900	57.945700	58.1300	+1.061%	77,679	+42.233%
2025-06-05	57.9300	58.259900	57.245000	57.5200	-0.545%	207,580	+43.741%
2025-06-04	57.7500	57.999900	57.600000	57.8350	+0.269%	84,456	+42.958%
2025-06-03	57.1800	57.789900	57.140000	57.6800	+1.051%	61,355	+43.343%
2025-06-02	56.6100	57.080000	56.360000	57.0800	+0.405%	38,363	+44.849%
2025-05-30	56.7400	56.950000	56.057700	56.8500	-0.123%	51,368	+45.435%
2025-05-29	57.7100	57.710000	56.660000	56.9199	-0.035%	47,473	+45.257%
2025-05-28	57.2100	57.469900	56.930000	56.9400	-0.420%	44,677	+45.205%
2025-05-27	56.7100	57.270000	56.710000	57.1800	+2.519%	33,534	+44.596%
2025-05-23	55.4300	56.139900	55.430000	55.7750	-1.161%	40,604	+48.238%
2025-05-22	56.3400	56.890000	56.336000	56.4300	-0.071%	24,594	+46.518%
2025-05-21	56.9400	57.510000	56.230000	56.4700	-1.569%	33,704	+46.414%
2025-05-20	57.5300	57.530000	57.149400	57.3700	-0.486%	99,244	+44.117%
2025-05-19	56.8800	57.770000	56.880000	57.6500	-0.139%	265,666	+43.417%
2025-05-16	57.4800	57.730000	57.233208	57.7300	+0.592%	48,485	+43.218%
2025-05-15	57.1700	57.660000	56.980000	57.3900	-0.122%	436,327	+44.067%
2025-05-14	57.4300	57.590000	57.155900	57.4600	+0.595%	53,777	+43.891%
2025-05-13	56.2200	57.309200	56.220000	57.1200	+2.055%	100,989	+44.748%
2025-05-12	55.0300	55.970000	55.030000	55.9700	+4.441%	99,114	+47.722%
2025-05-09	53.8600	53.970000	53.392400	53.5900	+0.075%	57,182	+54.283%
2025-05-08	53.6100	54.140000	53.339900	53.5500	+0.526%	40,085	+54.398%
2025-05-07	53.0300	53.300000	52.608100	53.2700	+0.538%	32,995	+55.209%
2025-05-06	52.8200	53.274200	52.767600	52.9850	-0.981%	73,095	+56.044%
2025-05-05	53.2200	53.959900	53.220000	53.5100	-0.409%	56,960	+54.513%
2025-05-02	53.3300	53.968600	53.308700	53.7300	+2.284%	34,480	+53.881%
2025-05-01	52.9400	53.276700	52.530000	52.5300	+0.767%	35,894	+57.396%
2025-04-30	51.1200	52.280000	50.640100	52.1300	-0.115%	29,504	+58.603%
2025-04-29	51.6500	52.288400	51.630000	52.1900	+0.733%	47,180	+58.421%
2025-04-28	51.8900	52.188800	51.205000	51.8100	+0.077%	34,592	+59.583%
2025-04-25	51.1100	51.909600	51.110000	51.7700	+1.371%	43,531	+59.706%
2025-04-24	49.8000	51.080000	49.800000	51.0700	+3.360%	37,315	+61.895%
2025-04-23	49.9700	50.400000	49.233500	49.4100	+2.489%	71,661	+67.335%
2025-04-22	47.5400	48.370000	47.320000	48.2100	+2.815%	81,534	+71.500%
2025-04-21	47.5800	47.580000	46.270000	46.8900	-2.778%	46,154	+76.328%
2025-04-17	48.5400	48.639900	47.983200	48.2300	+0.354%	38,909	+71.429%
2025-04-16	48.4200	48.950000	47.350000	48.0600	-2.732%	84,051	+72.035%
2025-04-15	49.2000	49.807600	49.200000	49.4100	+0.305%	91,476	+67.335%
2025-04-14	50.2500	50.310000	48.910000	49.2600	+0.469%	62,212	+67.844%
2025-04-11	48.1700	49.190000	47.657400	49.0300	+1.532%	69,175	+68.631%
2025-04-10	49.4100	49.410000	46.790000	48.2900	-4.338%	111,570	+71.216%
2025-04-09	44.8200	50.810000	44.820000	50.4800	+11.855%	97,201	+63.788%
2025-04-08	47.6200	48.000000	44.389600	45.1300	-1.355%	106,165	+83.204%
2025-04-07	43.5700	47.490000	43.020000	45.7500	+0.616%	189,237	+80.721%
2025-04-04	46.9100	46.945000	45.310000	45.4700	-6.479%	203,194	+81.834%
2025-04-03	49.7200	50.970000	48.620000	48.6200	-6.428%	139,041	+70.053%
2025-04-02	50.6700	52.250000	50.670000	51.9600	+1.089%	30,368	+59.122%
2025-04-01	51.0000	51.467200	50.437400	51.4000	+0.751%	73,595	+60.856%
2025-03-31	50.2000	51.110000	49.515000	51.0170	-0.104%	79,701	+62.064%
2025-03-28	52.3200	52.335900	50.915000	51.0700	-2.835%	118,148	+61.895%
2025-03-27	52.6300	52.990000	52.395000	52.5600	-0.662%	28,931	+57.306%
2025-03-26	54.0400	54.104600	52.750000	52.9100	-2.344%	65,780	+56.265%
2025-03-25	54.1700	54.190000	53.885000	54.1800	+0.519%	35,396	+52.602%
2025-03-24	53.5200	53.970000	53.380000	53.9000	+2.647%	34,241	+53.395%
2025-03-21	51.8000	52.510000	51.800000	52.5100	+0.133%	81,640	+57.456%
2025-03-20	52.1500	52.985000	51.910100	52.4400	-0.076%	45,892	+57.666%
2025-03-19	51.8200	52.990000	51.811200	52.4800	+1.587%	40,307	+57.546%
2025-03-18	52.0900	52.250000	51.380000	51.6600	-1.806%	72,130	+60.046%
2025-03-17	52.1500	52.905000	52.110800	52.6100	+0.805%	72,385	+57.156%
2025-03-14	51.3700	52.280000	51.370000	52.1900	+2.837%	67,364	+58.421%
2025-03-13	51.8100	51.810000	50.590000	50.7500	-2.591%	74,500	+62.916%
2025-03-12	52.1900	52.491900	51.460600	52.1000	+1.579%	48,315	+58.695%
2025-03-11	51.3700	52.010000	50.743200	51.2900	-0.292%	97,281	+61.201%
2025-03-10	52.6100	52.610000	50.880000	51.4400	-3.958%	127,165	+60.731%
2025-03-07	53.1400	53.639900	52.057500	53.5600	+0.601%	55,626	+54.369%
2025-03-06	53.9100	54.481800	53.000000	53.2400	-3.024%	62,777	+55.297%
2025-03-05	54.2600	55.000000	53.780000	54.9000	+1.498%	44,260	+50.601%
2025-03-04	54.0300	55.057000	53.050000	54.0900	-0.843%	85,366	+52.856%
2025-03-03	56.1300	56.215000	54.250000	54.5500	-2.205%	47,373	+51.567%
2025-02-28	54.7900	55.780000	54.500000	55.7800	+1.455%	85,219	+48.225%
2025-02-27	56.8500	56.960000	54.920000	54.9800	-2.725%	128,389	+50.382%
2025-02-26	56.4300	57.009700	56.210000	56.5200	+0.893%	164,125	+46.285%
2025-02-25	56.6700	56.670000	55.500000	56.0200	-1.217%	101,580	+47.590%
2025-02-24	57.5100	57.590000	56.520000	56.7100	-0.926%	123,939	+45.794%
2025-02-21	59.0000	59.000000	57.210000	57.2400	-2.703%	51,814	+44.444%
2025-02-20	59.1000	59.130000	58.470100	58.8300	-0.667%	115,805	+40.541%
2025-02-19	59.1500	59.330000	58.870000	59.2250	+0.093%	167,793	+39.603%
2025-02-18	59.2000	59.250000	58.900000	59.1700	+0.356%	82,080	+39.733%
2025-02-14	59.0800	59.080000	58.850000	58.9600	-0.203%	32,915	+40.231%

.dark-mode .SGdk5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGdk5D{ color: #333333; background-color: white; border: 2px solid #333333; }GARPiShares MSCI USA Quality GARP ETFstock BATS ETF

GARP
iShares MSCI USA Quality GARP ETF
stock BATS ETF