iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
66.20
-1.39 (-2.06%)
At close: Mar 12, 2026, 4:00 PM EDT
66.20
-0.01 (-0.01%)
After-hours: Mar 12, 2026, 8:00 PM EDT
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 67.05 | 67.05 | 66.15 | 66.20 | 66.20 | -2.06% | 7,998 |
| Mar 11, 2026 | 67.60 | 68.01 | 67.25 | 67.59 | 67.59 | 0.27% | 11,042 |
| Mar 10, 2026 | 67.51 | 68.05 | 67.19 | 67.41 | 67.41 | -0.19% | 11,817 |
| Mar 9, 2026 | 65.51 | 67.60 | 65.38 | 67.54 | 67.54 | 1.73% | 139,604 |
| Mar 6, 2026 | 66.55 | 67.22 | 66.26 | 66.39 | 66.39 | -1.89% | 186,670 |
| Mar 5, 2026 | 67.63 | 68.19 | 66.81 | 67.67 | 67.67 | -0.29% | 269,929 |
| Mar 4, 2026 | 67.33 | 68.07 | 67.14 | 67.87 | 67.87 | 1.30% | 233,149 |
| Mar 3, 2026 | 66.51 | 67.21 | 65.66 | 67.00 | 67.00 | -1.34% | 309,380 |
| Mar 2, 2026 | 66.87 | 68.17 | 66.87 | 67.91 | 67.91 | -0.07% | 165,975 |
| Feb 27, 2026 | 67.09 | 67.97 | 67.09 | 67.96 | 67.96 | -0.57% | 116,014 |
| Feb 26, 2026 | 68.67 | 68.70 | 67.39 | 68.35 | 68.35 | -0.61% | 124,743 |
| Feb 25, 2026 | 68.23 | 68.84 | 68.23 | 68.77 | 68.77 | 1.46% | 195,421 |
| Feb 24, 2026 | 67.23 | 67.98 | 66.69 | 67.78 | 67.78 | 0.95% | 142,569 |
| Feb 23, 2026 | 68.18 | 68.32 | 66.79 | 67.14 | 67.14 | -1.96% | 170,120 |
| Feb 20, 2026 | 67.66 | 68.69 | 67.66 | 68.48 | 68.48 | 0.88% | 201,321 |
| Feb 19, 2026 | 67.69 | 67.90 | 67.35 | 67.88 | 67.88 | -0.15% | 139,123 |
| Feb 18, 2026 | 67.64 | 68.42 | 67.31 | 67.98 | 67.98 | 0.62% | 165,155 |
| Feb 17, 2026 | 67.00 | 67.82 | 66.59 | 67.56 | 67.56 | 0.19% | 248,908 |
| Feb 13, 2026 | 67.46 | 67.99 | 66.91 | 67.43 | 67.43 | 0.10% | 295,303 |
| Feb 12, 2026 | 68.91 | 69.18 | 67.27 | 67.36 | 67.36 | -1.86% | 318,960 |
| Feb 11, 2026 | 69.22 | 69.24 | 68.00 | 68.64 | 68.64 | 0.31% | 164,541 |
| Feb 10, 2026 | 69.01 | 69.03 | 68.38 | 68.43 | 68.43 | -0.53% | 355,020 |
| Feb 9, 2026 | 68.23 | 69.08 | 68.00 | 68.80 | 68.80 | 0.68% | 178,963 |
| Feb 6, 2026 | 67.00 | 68.43 | 66.98 | 68.33 | 68.33 | 3.09% | 660,496 |
| Feb 5, 2026 | 66.23 | 67.09 | 65.82 | 66.28 | 66.28 | -1.12% | 300,558 |
| Feb 4, 2026 | 68.30 | 68.30 | 66.27 | 67.03 | 67.03 | -2.06% | 199,099 |
| Feb 3, 2026 | 70.31 | 70.31 | 67.72 | 68.44 | 68.44 | -2.17% | 253,672 |
| Feb 2, 2026 | 69.36 | 70.26 | 69.36 | 69.96 | 69.96 | 0.59% | 133,205 |
| Jan 30, 2026 | 70.67 | 70.95 | 69.35 | 69.55 | 69.55 | -2.59% | 228,350 |
| Jan 29, 2026 | 71.47 | 71.50 | 69.75 | 71.40 | 71.40 | 0.54% | 221,675 |
| Jan 28, 2026 | 71.16 | 71.29 | 70.79 | 71.02 | 71.02 | 0.18% | 214,770 |
| Jan 27, 2026 | 70.66 | 71.00 | 70.49 | 70.89 | 70.89 | 1.04% | 180,719 |
| Jan 26, 2026 | 69.64 | 70.37 | 69.56 | 70.16 | 70.16 | 0.91% | 279,153 |
| Jan 23, 2026 | 69.49 | 69.87 | 69.25 | 69.53 | 69.53 | 0.14% | 169,246 |
| Jan 22, 2026 | 69.92 | 69.92 | 69.26 | 69.43 | 69.43 | 0.59% | 223,639 |
| Jan 21, 2026 | 68.48 | 69.51 | 68.13 | 69.02 | 69.02 | 1.34% | 174,528 |
| Jan 20, 2026 | 68.42 | 68.87 | 68.00 | 68.11 | 68.11 | -2.00% | 221,165 |
| Jan 16, 2026 | 69.76 | 69.81 | 69.25 | 69.50 | 69.50 | 0.19% | 181,211 |
| Jan 15, 2026 | 69.85 | 70.00 | 69.30 | 69.37 | 69.37 | 0.77% | 313,688 |
| Jan 14, 2026 | 69.40 | 69.40 | 68.27 | 68.84 | 68.84 | -1.34% | 283,273 |
| Jan 13, 2026 | 70.28 | 70.28 | 69.55 | 69.78 | 69.78 | -0.53% | 270,174 |
| Jan 12, 2026 | 69.48 | 70.31 | 69.48 | 70.15 | 70.15 | 0.13% | 220,144 |
| Jan 9, 2026 | 69.72 | 70.17 | 69.45 | 70.06 | 70.06 | 1.12% | 585,282 |
| Jan 8, 2026 | 70.11 | 70.11 | 69.13 | 69.29 | 69.29 | -1.19% | 694,841 |
| Jan 7, 2026 | 70.19 | 70.49 | 69.99 | 70.12 | 70.12 | -0.10% | 377,930 |
| Jan 6, 2026 | 69.44 | 70.22 | 69.31 | 70.19 | 70.19 | 1.49% | 388,810 |
| Jan 5, 2026 | 69.24 | 69.50 | 69.10 | 69.16 | 69.16 | 0.86% | 189,887 |
| Jan 2, 2026 | 68.80 | 69.08 | 68.11 | 68.57 | 68.57 | 0.69% | 143,916 |
| 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 |