iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
65.44
+0.33 (0.51%)
Sep 26, 2025, 4:00 PM EDT - Market closed
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% | 139,258 |
| 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% | 72,352 |
| 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% | 45,558 |
| Sep 16, 2025 | 64.90 | 64.90 | 64.46 | 64.67 | 64.67 | -0.16% | 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% | 64,086 |
| 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% | 60,586 |
| Sep 5, 2025 | 63.30 | 63.39 | 62.24 | 62.75 | 62.69 | 0.13% | 44,359 |
| Sep 4, 2025 | 62.14 | 62.69 | 61.97 | 62.67 | 62.61 | 0.85% | 36,440 |
| Sep 3, 2025 | 62.09 | 62.23 | 61.80 | 62.14 | 62.08 | 0.71% | 263,253 |
| 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% | 51,630 |
| Aug 28, 2025 | 62.65 | 63.10 | 62.65 | 63.06 | 63.00 | 1.01% | 86,643 |
| Aug 27, 2025 | 62.24 | 62.52 | 62.21 | 62.43 | 62.37 | 0.16% | 98,953 |
| Aug 26, 2025 | 61.88 | 62.35 | 61.88 | 62.33 | 62.27 | 0.74% | 32,186 |
| Aug 25, 2025 | 62.05 | 62.11 | 61.84 | 61.87 | 61.81 | -0.24% | 41,927 |
| Aug 22, 2025 | 61.25 | 62.19 | 61.18 | 62.02 | 61.96 | 1.79% | 425,896 |
| Aug 21, 2025 | 60.99 | 61.17 | 60.75 | 60.93 | 60.87 | -0.26% | 66,466 |
| Aug 20, 2025 | 61.31 | 61.32 | 60.33 | 61.09 | 61.03 | -0.54% | 86,499 |
| Aug 19, 2025 | 62.10 | 62.10 | 61.34 | 61.42 | 61.36 | -1.10% | 416,420 |
| Aug 18, 2025 | 61.84 | 62.13 | 61.84 | 62.10 | 62.04 | 0.27% | 37,303 |
| Aug 15, 2025 | 62.35 | 62.35 | 61.90 | 61.93 | 61.87 | -0.98% | 149,379 |
| Aug 14, 2025 | 62.30 | 62.63 | 62.30 | 62.54 | 62.48 | 0.03% | 55,640 |
| Aug 13, 2025 | 62.59 | 62.75 | 62.29 | 62.52 | 62.46 | 0.32% | 129,764 |
| Aug 12, 2025 | 61.71 | 62.32 | 61.56 | 62.32 | 62.26 | 1.60% | 65,686 |
| Aug 11, 2025 | 61.52 | 61.90 | 61.27 | 61.34 | 61.28 | -0.31% | 59,898 |
| Aug 8, 2025 | 61.32 | 61.61 | 61.25 | 61.53 | 61.47 | 0.56% | 34,734 |
| Aug 7, 2025 | 61.84 | 61.84 | 60.72 | 61.19 | 61.13 | -0.79% | 240,790 |
| Aug 6, 2025 | 61.25 | 61.70 | 61.07 | 61.68 | 61.62 | 1.08% | 69,081 |
| Aug 5, 2025 | 61.72 | 61.80 | 60.94 | 61.02 | 60.96 | -1.01% | 78,010 |
| Aug 4, 2025 | 61.06 | 61.69 | 61.06 | 61.64 | 61.58 | 1.83% | 51,008 |
| Aug 1, 2025 | 60.69 | 60.90 | 60.01 | 60.53 | 60.48 | -1.40% | 108,833 |
| Jul 31, 2025 | 62.51 | 62.51 | 61.29 | 61.39 | 61.33 | -1.30% | 70,434 |
| Jul 30, 2025 | 62.34 | 62.41 | 61.90 | 62.20 | 62.14 | 0.23% | 35,818 |
| Jul 29, 2025 | 62.60 | 62.60 | 62.02 | 62.06 | 62.00 | -0.66% | 52,265 |
| Jul 28, 2025 | 62.35 | 62.58 | 62.33 | 62.47 | 62.41 | 0.48% | 66,009 |
| Jul 25, 2025 | 61.98 | 62.21 | 61.83 | 62.17 | 62.11 | 0.70% | 119,464 |
| Jul 24, 2025 | 61.95 | 61.95 | 61.60 | 61.74 | 61.68 | -0.02% | 72,428 |
| Jul 23, 2025 | 61.57 | 61.75 | 61.22 | 61.75 | 61.69 | 0.92% | 111,192 |
| Jul 22, 2025 | 61.58 | 61.58 | 60.88 | 61.19 | 61.13 | -0.49% | 50,392 |
| Jul 21, 2025 | 61.57 | 61.81 | 61.49 | 61.49 | 61.43 | 0.08% | 34,229 |
| Jul 18, 2025 | 61.61 | 61.65 | 61.26 | 61.44 | 61.38 | 0.19% | 290,155 |