iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
62.15
+0.45 (0.73%)
Sep 3, 2025, 10:26 AM - Market open
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 61.20 | 61.72 | 61.03 | 61.70 | 61.70 | -1.04% | 45,501 |
| Aug 29, 2025 | 62.88 | 62.88 | 62.04 | 62.35 | 62.35 | -1.13% | 51,630 |
| Aug 28, 2025 | 62.65 | 63.10 | 62.65 | 63.06 | 63.06 | 1.01% | 86,643 |
| Aug 27, 2025 | 62.24 | 62.52 | 62.21 | 62.43 | 62.43 | 0.16% | 98,953 |
| Aug 26, 2025 | 61.88 | 62.35 | 61.88 | 62.33 | 62.33 | 0.74% | 32,186 |
| Aug 25, 2025 | 62.05 | 62.11 | 61.84 | 61.87 | 61.87 | -0.24% | 41,927 |
| Aug 22, 2025 | 61.25 | 62.19 | 61.18 | 62.02 | 62.02 | 1.79% | 425,896 |
| Aug 21, 2025 | 60.99 | 61.17 | 60.75 | 60.93 | 60.93 | -0.26% | 66,466 |
| Aug 20, 2025 | 61.31 | 61.32 | 60.33 | 61.09 | 61.09 | -0.54% | 86,499 |
| Aug 19, 2025 | 62.10 | 62.10 | 61.34 | 61.42 | 61.42 | -1.10% | 416,420 |
| Aug 18, 2025 | 61.84 | 62.13 | 61.84 | 62.10 | 62.10 | 0.27% | 37,303 |
| Aug 15, 2025 | 62.35 | 62.35 | 61.90 | 61.93 | 61.93 | -0.98% | 149,379 |
| Aug 14, 2025 | 62.30 | 62.63 | 62.30 | 62.54 | 62.54 | 0.03% | 55,640 |
| Aug 13, 2025 | 62.59 | 62.75 | 62.29 | 62.52 | 62.52 | 0.32% | 129,764 |
| Aug 12, 2025 | 61.71 | 62.32 | 61.56 | 62.32 | 62.32 | 1.60% | 65,686 |
| Aug 11, 2025 | 61.52 | 61.90 | 61.27 | 61.34 | 61.34 | -0.31% | 59,898 |
| Aug 8, 2025 | 61.32 | 61.61 | 61.25 | 61.53 | 61.53 | 0.56% | 34,734 |
| Aug 7, 2025 | 61.84 | 61.84 | 60.72 | 61.19 | 61.19 | -0.79% | 240,790 |
| Aug 6, 2025 | 61.25 | 61.70 | 61.07 | 61.68 | 61.68 | 1.08% | 69,081 |
| Aug 5, 2025 | 61.72 | 61.80 | 60.94 | 61.02 | 61.02 | -1.01% | 78,010 |
| Aug 4, 2025 | 61.06 | 61.69 | 61.06 | 61.64 | 61.64 | 1.83% | 51,008 |
| Aug 1, 2025 | 60.69 | 60.90 | 60.01 | 60.53 | 60.53 | -1.40% | 108,833 |
| Jul 31, 2025 | 62.51 | 62.51 | 61.29 | 61.39 | 61.39 | -1.30% | 70,434 |
| Jul 30, 2025 | 62.34 | 62.41 | 61.90 | 62.20 | 62.20 | 0.23% | 35,818 |
| Jul 29, 2025 | 62.60 | 62.60 | 62.02 | 62.06 | 62.06 | -0.66% | 52,265 |
| Jul 28, 2025 | 62.35 | 62.58 | 62.33 | 62.47 | 62.47 | 0.48% | 66,009 |
| Jul 25, 2025 | 61.98 | 62.21 | 61.83 | 62.17 | 62.17 | 0.70% | 119,464 |
| Jul 24, 2025 | 61.95 | 61.95 | 61.60 | 61.74 | 61.74 | -0.02% | 72,428 |
| Jul 23, 2025 | 61.57 | 61.75 | 61.22 | 61.75 | 61.75 | 0.92% | 111,192 |
| Jul 22, 2025 | 61.58 | 61.58 | 60.88 | 61.19 | 61.19 | -0.49% | 50,392 |
| Jul 21, 2025 | 61.57 | 61.81 | 61.49 | 61.49 | 61.49 | 0.08% | 34,229 |
| Jul 18, 2025 | 61.61 | 61.65 | 61.26 | 61.44 | 61.44 | 0.19% | 290,155 |
| Jul 17, 2025 | 61.10 | 61.40 | 60.86 | 61.33 | 61.33 | 0.52% | 63,382 |
| Jul 16, 2025 | 60.82 | 61.09 | 60.27 | 61.01 | 61.01 | 0.28% | 107,481 |
| Jul 15, 2025 | 61.43 | 61.44 | 60.84 | 60.84 | 60.84 | -0.11% | 56,714 |
| Jul 14, 2025 | 60.54 | 61.01 | 60.53 | 60.91 | 60.91 | 0.41% | 24,912 |
| Jul 11, 2025 | 60.64 | 60.84 | 60.52 | 60.66 | 60.66 | -0.41% | 56,120 |
| Jul 10, 2025 | 61.02 | 61.02 | 60.54 | 60.91 | 60.91 | 0.08% | 84,697 |
| Jul 9, 2025 | 60.70 | 61.06 | 60.60 | 60.86 | 60.86 | 0.58% | 46,073 |
| Jul 8, 2025 | 60.51 | 60.68 | 60.30 | 60.51 | 60.51 | 0.33% | 73,895 |
| Jul 7, 2025 | 60.46 | 60.60 | 59.98 | 60.31 | 60.31 | -0.84% | 118,479 |
| Jul 3, 2025 | 60.50 | 60.89 | 60.50 | 60.82 | 60.82 | 0.95% | 30,567 |
| Jul 2, 2025 | 59.67 | 60.25 | 59.66 | 60.25 | 60.25 | 0.67% | 128,476 |
| Jul 1, 2025 | 60.07 | 60.14 | 59.48 | 59.85 | 59.85 | -0.88% | 128,007 |
| Jun 30, 2025 | 60.30 | 60.44 | 60.02 | 60.38 | 60.38 | 0.75% | 86,744 |
| Jun 27, 2025 | 60.00 | 60.17 | 59.50 | 59.93 | 59.93 | 0.25% | 61,222 |
| Jun 26, 2025 | 59.54 | 59.84 | 59.35 | 59.78 | 59.78 | 0.88% | 270,107 |
| Jun 25, 2025 | 59.41 | 59.50 | 59.06 | 59.26 | 59.26 | 0.24% | 53,089 |
| Jun 24, 2025 | 58.76 | 59.18 | 58.63 | 59.12 | 59.12 | 1.81% | 96,426 |
| Jun 23, 2025 | 57.37 | 58.08 | 57.16 | 58.07 | 58.07 | 1.29% | 81,127 |