iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
69.29
-0.84 (-1.19%)
Jan 8, 2026, 4:00 PM EST - Market closed
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 70.11 | 70.11 | 69.17 | 69.29 | 69.29 | -1.19% | 6,285 |
| Jan 7, 2026 | 70.19 | 70.49 | 69.99 | 70.12 | 70.12 | -0.10% | 377,752 |
| Jan 6, 2026 | 69.44 | 70.20 | 69.33 | 70.19 | 70.19 | 1.49% | 18,119 |
| Jan 5, 2026 | 69.24 | 69.45 | 69.10 | 69.16 | 69.16 | 0.86% | 7,470 |
| Jan 2, 2026 | 68.80 | 68.80 | 68.13 | 68.57 | 68.57 | 0.69% | 9,750 |
| Dec 31, 2025 | 68.83 | 68.83 | 68.10 | 68.10 | 68.10 | -1.00% | 112,595 |
| Dec 30, 2025 | 68.95 | 69.09 | 68.77 | 68.79 | 68.79 | -0.25% | 235,075 |
| Dec 29, 2025 | 68.88 | 69.15 | 68.72 | 68.96 | 68.96 | -0.42% | 112,205 |
| Dec 26, 2025 | 69.38 | 69.41 | 69.10 | 69.25 | 69.25 | -0.03% | 83,197 |
| Dec 24, 2025 | 69.03 | 69.31 | 69.02 | 69.27 | 69.27 | 0.35% | 71,087 |
| Dec 23, 2025 | 68.57 | 69.03 | 68.57 | 69.03 | 69.03 | 0.25% | 160,581 |
| Dec 22, 2025 | 68.87 | 68.87 | 68.58 | 68.86 | 68.86 | 0.88% | 126,340 |
| Dec 19, 2025 | 67.40 | 68.29 | 67.40 | 68.26 | 68.26 | 1.62% | 103,019 |
| 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% | 2,385,258 |
| 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 |