iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
51.07
-1.49 (-2.83%)
At close: Mar 28, 2025, 3:59 PM
50.36
-0.71 (-1.39%)
Pre-market: Mar 31, 2025, 7:10 AM EDT
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.32 | 52.34 | 50.92 | 51.07 | 51.07 | -2.83% | 118,148 |
| Mar 27, 2025 | 52.63 | 52.99 | 52.40 | 52.56 | 52.56 | -0.66% | 28,931 |
| Mar 26, 2025 | 54.04 | 54.11 | 52.75 | 52.91 | 52.91 | -2.34% | 65,780 |
| Mar 25, 2025 | 54.17 | 54.19 | 53.89 | 54.18 | 54.18 | 0.52% | 35,396 |
| Mar 24, 2025 | 53.52 | 53.97 | 53.38 | 53.90 | 53.90 | 2.65% | 34,241 |
| Mar 21, 2025 | 51.80 | 52.51 | 51.80 | 52.51 | 52.51 | 0.13% | 81,640 |
| Mar 20, 2025 | 52.15 | 52.99 | 51.91 | 52.44 | 52.44 | -0.08% | 45,892 |
| Mar 19, 2025 | 51.82 | 52.99 | 51.81 | 52.48 | 52.48 | 1.59% | 40,307 |
| Mar 18, 2025 | 52.09 | 52.25 | 51.38 | 51.66 | 51.66 | -1.81% | 72,130 |
| Mar 17, 2025 | 52.15 | 52.91 | 52.11 | 52.61 | 52.56 | 0.80% | 72,385 |
| Mar 14, 2025 | 51.37 | 52.28 | 51.37 | 52.19 | 52.14 | 2.84% | 67,364 |
| Mar 13, 2025 | 51.81 | 51.81 | 50.59 | 50.75 | 50.70 | -2.59% | 82,346 |
| Mar 12, 2025 | 52.19 | 52.49 | 51.46 | 52.10 | 52.05 | 1.58% | 48,319 |
| Mar 11, 2025 | 51.37 | 52.01 | 50.74 | 51.29 | 51.24 | -0.29% | 97,281 |
| Mar 10, 2025 | 52.61 | 52.61 | 50.88 | 51.44 | 51.39 | -3.96% | 127,075 |
| Mar 7, 2025 | 53.14 | 53.64 | 52.06 | 53.56 | 53.51 | 0.60% | 55,626 |
| Mar 6, 2025 | 53.91 | 54.48 | 53.00 | 53.24 | 53.19 | -3.02% | 62,777 |
| Mar 5, 2025 | 54.26 | 55.00 | 53.78 | 54.90 | 54.85 | 1.50% | 44,260 |
| Mar 4, 2025 | 54.03 | 55.06 | 53.05 | 54.09 | 54.04 | -0.84% | 85,366 |
| Mar 3, 2025 | 56.13 | 56.22 | 54.25 | 54.55 | 54.50 | -2.21% | 47,373 |
| Feb 28, 2025 | 54.79 | 55.78 | 54.50 | 55.78 | 55.73 | 1.46% | 85,219 |
| Feb 27, 2025 | 56.85 | 56.96 | 54.92 | 54.98 | 54.93 | -2.72% | 128,389 |
| Feb 26, 2025 | 56.43 | 57.01 | 56.21 | 56.52 | 56.47 | 0.89% | 164,125 |
| Feb 25, 2025 | 56.67 | 56.67 | 55.50 | 56.02 | 55.97 | -1.22% | 101,580 |
| Feb 24, 2025 | 57.51 | 57.59 | 56.52 | 56.71 | 56.66 | -0.93% | 123,939 |
| Feb 21, 2025 | 59.00 | 59.00 | 57.21 | 57.24 | 57.19 | -2.70% | 51,814 |
| Feb 20, 2025 | 59.10 | 59.13 | 58.47 | 58.83 | 58.77 | -0.67% | 115,805 |
| Feb 19, 2025 | 59.15 | 59.33 | 58.87 | 59.23 | 59.17 | 0.09% | 167,793 |
| Feb 18, 2025 | 59.20 | 59.25 | 58.90 | 59.17 | 59.11 | 0.36% | 82,080 |
| Feb 14, 2025 | 59.08 | 59.08 | 58.85 | 58.96 | 58.90 | -0.20% | 32,915 |
| Feb 13, 2025 | 58.71 | 59.13 | 58.54 | 59.08 | 59.02 | 1.13% | 68,742 |
| Feb 12, 2025 | 57.96 | 58.56 | 57.90 | 58.42 | 58.36 | -0.17% | 112,941 |
| Feb 11, 2025 | 58.50 | 58.76 | 58.35 | 58.52 | 58.46 | -0.43% | 52,483 |
| Feb 10, 2025 | 58.56 | 58.85 | 58.50 | 58.77 | 58.71 | 1.08% | 70,603 |
| Feb 7, 2025 | 58.90 | 59.20 | 58.14 | 58.14 | 58.08 | -0.99% | 43,908 |
| Feb 6, 2025 | 58.56 | 58.79 | 58.39 | 58.72 | 58.66 | 0.22% | 62,556 |
| Feb 5, 2025 | 58.27 | 58.59 | 57.91 | 58.59 | 58.53 | 0.58% | 44,192 |
| Feb 4, 2025 | 57.78 | 58.28 | 57.75 | 58.25 | 58.19 | 0.81% | 68,766 |
| Feb 3, 2025 | 56.97 | 58.13 | 56.97 | 57.78 | 57.72 | -0.86% | 566,861 |
| Jan 31, 2025 | 58.93 | 59.30 | 58.19 | 58.28 | 58.22 | -0.53% | 36,957 |
| Jan 30, 2025 | 58.25 | 58.75 | 58.08 | 58.59 | 58.53 | 1.35% | 114,990 |
| Jan 29, 2025 | 58.00 | 58.00 | 57.41 | 57.81 | 57.75 | -0.33% | 47,519 |
| Jan 28, 2025 | 57.37 | 58.13 | 56.89 | 58.00 | 57.94 | 1.77% | 39,915 |
| Jan 27, 2025 | 57.28 | 57.58 | 56.51 | 56.99 | 56.94 | -3.46% | 73,344 |
| Jan 24, 2025 | 59.37 | 59.47 | 58.83 | 59.03 | 58.97 | -0.29% | 211,491 |
| Jan 23, 2025 | 58.76 | 59.20 | 58.67 | 59.20 | 59.14 | 0.41% | 119,522 |
| Jan 22, 2025 | 58.94 | 59.35 | 58.91 | 58.96 | 58.90 | 0.98% | 59,707 |
| Jan 21, 2025 | 58.40 | 58.46 | 57.85 | 58.39 | 58.33 | 0.90% | 136,753 |
| Jan 17, 2025 | 58.22 | 58.22 | 57.76 | 57.87 | 57.81 | 1.08% | 190,178 |
| Jan 16, 2025 | 57.61 | 57.75 | 57.24 | 57.25 | 57.20 | 0.16% | 71,809 |