iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
67.17
+1.18 (1.79%)
Dec 18, 2025, 4:00 PM EST - Market closed
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 67.21 | 67.50 | 66.87 | 67.17 | 67.17 | 1.79% | 229,325 |
| Dec 17, 2025 | 67.49 | 67.49 | 65.99 | 65.99 | 65.99 | -1.93% | 57,961 |
| Dec 16, 2025 | 67.07 | 67.60 | 66.86 | 67.29 | 67.29 | -0.24% | 74,621 |
| Dec 15, 2025 | 68.14 | 68.23 | 67.28 | 67.45 | 67.39 | -0.43% | 95,413 |
| Dec 12, 2025 | 68.79 | 68.80 | 67.46 | 67.74 | 67.68 | -2.04% | 132,197 |
| Dec 11, 2025 | 68.50 | 69.17 | 67.90 | 69.15 | 69.08 | 0.68% | 96,699 |
| Dec 10, 2025 | 68.39 | 68.95 | 68.00 | 68.68 | 68.61 | 0.41% | 126,740 |
| Dec 9, 2025 | 68.18 | 68.58 | 68.17 | 68.40 | 68.34 | -0.01% | 132,024 |
| Dec 8, 2025 | 68.86 | 68.86 | 68.20 | 68.41 | 68.35 | -0.16% | 88,418 |
| Dec 5, 2025 | 68.25 | 68.84 | 68.25 | 68.52 | 68.46 | 0.79% | 58,318 |
| Dec 4, 2025 | 68.10 | 68.10 | 67.66 | 67.98 | 67.92 | 0.15% | 230,759 |
| Dec 3, 2025 | 67.45 | 67.97 | 67.21 | 67.88 | 67.82 | 0.41% | 64,531 |
| Dec 2, 2025 | 67.65 | 67.91 | 67.44 | 67.61 | 67.54 | 0.48% | 148,524 |
| Dec 1, 2025 | 67.20 | 67.65 | 66.99 | 67.28 | 67.22 | -0.59% | 96,095 |
| Nov 28, 2025 | 67.49 | 67.68 | 67.32 | 67.68 | 67.62 | 0.74% | 299,908 |
| Nov 26, 2025 | 66.98 | 67.43 | 66.84 | 67.18 | 67.12 | 0.80% | 78,768 |
| Nov 25, 2025 | 65.89 | 66.76 | 65.44 | 66.65 | 66.59 | 1.15% | 168,369 |
| Nov 24, 2025 | 64.86 | 65.99 | 64.86 | 65.89 | 65.83 | 2.65% | 121,243 |
| Nov 21, 2025 | 64.03 | 64.74 | 62.89 | 64.19 | 64.13 | 1.09% | 121,145 |
| Nov 20, 2025 | 66.76 | 66.82 | 63.39 | 63.50 | 63.44 | -2.80% | 236,485 |
| Nov 19, 2025 | 64.89 | 65.94 | 64.79 | 65.33 | 65.27 | 0.74% | 3,227,051 |
| Nov 18, 2025 | 65.03 | 65.41 | 64.32 | 64.85 | 64.79 | -1.11% | 109,547 |
| Nov 17, 2025 | 66.26 | 66.81 | 65.17 | 65.58 | 65.52 | -1.13% | 183,169 |
| Nov 14, 2025 | 65.46 | 67.00 | 65.23 | 66.33 | 66.27 | -0.30% | 148,646 |
| Nov 13, 2025 | 67.74 | 67.82 | 66.33 | 66.53 | 66.47 | -2.41% | 138,767 |
| Nov 12, 2025 | 68.54 | 68.54 | 67.91 | 68.17 | 68.11 | 0.21% | 84,933 |
| Nov 11, 2025 | 68.17 | 68.23 | 67.62 | 68.03 | 67.97 | -0.41% | 69,879 |
| Nov 10, 2025 | 67.89 | 68.44 | 67.65 | 68.31 | 68.25 | 2.17% | 113,204 |
| Nov 7, 2025 | 66.48 | 66.90 | 65.53 | 66.86 | 66.80 | -0.12% | 146,826 |
| Nov 6, 2025 | 68.16 | 68.16 | 66.75 | 66.94 | 66.88 | -1.83% | 146,183 |
| Nov 5, 2025 | 67.77 | 68.54 | 67.66 | 68.19 | 68.13 | 0.69% | 96,403 |
| Nov 4, 2025 | 68.11 | 68.59 | 67.69 | 67.72 | 67.66 | -2.10% | 170,426 |
| Nov 3, 2025 | 69.55 | 69.55 | 68.78 | 69.17 | 69.10 | 0.46% | 280,358 |
| Oct 31, 2025 | 69.55 | 69.55 | 68.45 | 68.85 | 68.78 | 0.22% | 329,855 |
| Oct 30, 2025 | 69.09 | 69.49 | 68.70 | 68.70 | 68.63 | -1.18% | 100,314 |
| Oct 29, 2025 | 69.67 | 69.67 | 69.00 | 69.52 | 69.45 | 0.46% | 101,282 |
| Oct 28, 2025 | 69.35 | 69.41 | 69.05 | 69.20 | 69.13 | -0.03% | 140,171 |
| Oct 27, 2025 | 68.99 | 69.26 | 68.85 | 69.22 | 69.15 | 1.66% | 102,775 |
| Oct 24, 2025 | 68.12 | 68.31 | 67.87 | 68.09 | 68.03 | 1.11% | 126,204 |
| Oct 23, 2025 | 66.34 | 67.44 | 66.34 | 67.34 | 67.28 | 1.42% | 110,432 |
| Oct 22, 2025 | 67.16 | 67.16 | 65.74 | 66.40 | 66.34 | -0.95% | 110,250 |
| Oct 21, 2025 | 67.00 | 67.17 | 66.67 | 67.04 | 66.98 | 0.06% | 226,198 |
| Oct 20, 2025 | 66.51 | 67.12 | 66.41 | 67.00 | 66.94 | 1.53% | 116,158 |
| Oct 17, 2025 | 65.55 | 66.15 | 65.24 | 65.99 | 65.93 | 0.23% | 138,266 |
| Oct 16, 2025 | 66.74 | 66.84 | 65.37 | 65.84 | 65.78 | -0.71% | 507,517 |
| Oct 15, 2025 | 66.53 | 66.82 | 65.63 | 66.31 | 66.25 | 1.01% | 4,546,432 |
| Oct 14, 2025 | 65.00 | 66.18 | 64.75 | 65.65 | 65.59 | -0.42% | 45,375 |
| Oct 13, 2025 | 65.97 | 66.07 | 65.56 | 65.93 | 65.87 | 2.07% | 91,958 |
| Oct 10, 2025 | 67.15 | 67.23 | 64.55 | 64.59 | 64.53 | -3.54% | 116,926 |
| Oct 9, 2025 | 67.37 | 67.37 | 66.70 | 66.96 | 66.90 | -0.42% | 116,999 |