iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
69.55
-1.85 (-2.59%)
Jan 30, 2026, 4:00 PM EST - Market closed
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 70.67 | 70.90 | 69.30 | 69.55 | 69.55 | -2.59% | 5,791 |
| Jan 29, 2026 | 71.47 | 71.47 | 69.80 | 71.40 | 71.40 | 0.54% | 11,292 |
| Jan 28, 2026 | 71.40 | 71.40 | 70.78 | 71.02 | 71.02 | 0.18% | 13,106 |
| Jan 27, 2026 | 70.66 | 70.99 | 70.49 | 70.89 | 70.89 | 1.04% | 12,183 |
| Jan 26, 2026 | 69.64 | 70.36 | 69.64 | 70.16 | 70.16 | 0.91% | 14,529 |
| Jan 23, 2026 | 69.37 | 69.83 | 69.25 | 69.53 | 69.53 | 0.14% | 11,188 |
| Jan 22, 2026 | 69.03 | 69.92 | 69.03 | 69.43 | 69.43 | 0.59% | 16,826 |
| Jan 21, 2026 | 68.48 | 69.38 | 68.34 | 69.02 | 69.02 | 1.34% | 7,531 |
| Jan 20, 2026 | 69.42 | 69.42 | 68.02 | 68.11 | 68.11 | -2.00% | 27,924 |
| Jan 16, 2026 | 69.76 | 69.78 | 69.22 | 69.50 | 69.50 | 0.19% | 10,266 |
| Jan 15, 2026 | 69.85 | 70.00 | 69.28 | 69.37 | 69.37 | 0.77% | 14,134 |
| Jan 14, 2026 | 69.40 | 69.40 | 68.30 | 68.84 | 68.84 | -1.34% | 12,715 |
| Jan 13, 2026 | 70.28 | 70.28 | 69.55 | 69.78 | 69.78 | -0.53% | 27,948 |
| Jan 12, 2026 | 69.48 | 70.28 | 69.48 | 70.15 | 70.15 | 0.13% | 21,938 |
| Jan 9, 2026 | 69.72 | 70.16 | 69.43 | 70.06 | 70.06 | 1.12% | 8,636 |
| 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 |