iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
79.05
-0.36 (-0.45%)
At close: Oct 23, 2026, 4:00 PM EDT
79.00
-0.05 (-0.06%)
After-hours: Oct 23, 2026, 8:00 PM EDT
GARP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.92 | 79.58 | 78.51 | 79.05 | 79.05 | -0.45% | 781,474 |
| Oct 22, 2026 | 81.10 | 81.10 | 79.05 | 79.41 | 79.41 | -3.42% | 43,321 |
| Oct 21, 2026 | 81.99 | 82.65 | 81.95 | 82.22 | 82.22 | 0.64% | 19,102 |
| Oct 20, 2026 | 81.86 | 82.32 | 80.79 | 81.70 | 81.70 | -0.31% | 20,538 |
| Oct 19, 2026 | 82.07 | 82.58 | 81.62 | 81.95 | 81.95 | 1.12% | 89,708 |
| Oct 16, 2026 | 83.31 | 83.31 | 80.75 | 81.04 | 81.04 | -2.81% | 23,430 |
| Oct 15, 2026 | 82.50 | 83.49 | 81.41 | 83.38 | 83.38 | 0.05% | 47,394 |
| Oct 14, 2026 | 85.29 | 85.29 | 83.00 | 83.34 | 83.34 | -2.77% | 72,583 |
| Oct 13, 2026 | 86.00 | 86.00 | 84.93 | 85.71 | 85.71 | -0.43% | 70,167 |
| Oct 12, 2026 | 86.78 | 86.78 | 86.00 | 86.08 | 86.08 | -0.90% | 17,549 |
| Oct 9, 2026 | 86.90 | 86.93 | 86.36 | 86.86 | 86.86 | 0.89% | 24,421 |
| Oct 8, 2026 | 86.61 | 87.20 | 85.58 | 86.09 | 86.09 | -1.11% | 412,044 |
| Oct 7, 2026 | 86.82 | 87.09 | 86.30 | 87.06 | 87.06 | -0.59% | 531,501 |
| Oct 6, 2026 | 88.15 | 88.15 | 87.50 | 87.58 | 87.58 | 0.23% | 643,554 |
| Oct 5, 2026 | 86.90 | 87.55 | 86.72 | 87.38 | 87.38 | 0.85% | 661,255 |
| Oct 2, 2026 | 87.10 | 87.14 | 86.35 | 86.64 | 86.64 | 0.74% | 882,926 |
| Oct 1, 2026 | 85.75 | 86.15 | 85.00 | 86.00 | 86.00 | 0.87% | 436,845 |
| Sep 30, 2026 | 85.53 | 85.94 | 85.26 | 85.26 | 85.26 | -0.08% | 432,433 |
| Sep 29, 2026 | 85.57 | 85.57 | 84.80 | 85.33 | 85.33 | 0.71% | 454,744 |
| Sep 28, 2026 | 85.18 | 85.18 | 84.07 | 84.73 | 84.73 | -1.07% | 377,708 |
| Sep 25, 2026 | 85.67 | 85.85 | 85.19 | 85.65 | 85.65 | 0.35% | 421,678 |
| Sep 24, 2026 | 84.23 | 85.43 | 84.23 | 85.35 | 85.35 | 0.31% | 726,023 |
| Sep 23, 2026 | 85.68 | 85.68 | 84.56 | 85.09 | 85.09 | -0.67% | 501,725 |
| Sep 22, 2026 | 85.33 | 85.84 | 85.28 | 85.66 | 85.66 | 0.30% | 606,672 |
| Sep 21, 2026 | 84.07 | 85.62 | 83.93 | 85.40 | 85.40 | 2.82% | 365,100 |
| Sep 18, 2026 | 82.89 | 83.10 | 82.46 | 83.06 | 83.06 | 0.67% | 294,548 |
| Sep 17, 2026 | 82.90 | 82.90 | 82.27 | 82.51 | 82.51 | 1.35% | 1,009,815 |
| Sep 16, 2026 | 82.06 | 82.22 | 80.76 | 81.41 | 81.41 | 0.01% | 206,982 |
| Sep 15, 2026 | 82.13 | 82.13 | 81.23 | 81.40 | 81.40 | -0.72% | 220,085 |
| Sep 14, 2026 | 81.62 | 82.44 | 81.18 | 82.04 | 81.99 | -1.25% | 649,761 |
| Sep 11, 2026 | 83.43 | 83.43 | 82.92 | 83.08 | 83.03 | 0.99% | 385,225 |
| Sep 10, 2026 | 82.46 | 82.85 | 82.08 | 82.26 | 82.21 | -1.44% | 277,325 |
| Sep 9, 2026 | 83.87 | 83.87 | 83.27 | 83.46 | 83.41 | -0.48% | 367,100 |
| Sep 8, 2026 | 84.46 | 84.46 | 83.57 | 83.86 | 83.81 | -0.11% | 423,665 |
| Sep 4, 2026 | 83.82 | 84.16 | 83.63 | 83.95 | 83.90 | 0.55% | 350,358 |
| Sep 3, 2026 | 83.11 | 83.61 | 82.65 | 83.49 | 83.44 | 1.18% | 234,895 |
| Sep 2, 2026 | 82.36 | 82.58 | 82.05 | 82.52 | 82.47 | 0.36% | 306,169 |
| Sep 1, 2026 | 82.45 | 82.87 | 81.92 | 82.22 | 82.17 | -1.58% | 403,880 |
| Aug 31, 2026 | 83.35 | 83.77 | 83.18 | 83.54 | 83.49 | -0.32% | 289,282 |
| Aug 28, 2026 | 84.34 | 84.63 | 83.66 | 83.81 | 83.76 | -0.58% | 396,345 |
| Aug 27, 2026 | 84.08 | 84.32 | 83.77 | 84.30 | 84.25 | 1.28% | 378,222 |
| Aug 26, 2026 | 82.98 | 83.49 | 82.90 | 83.24 | 83.19 | 0.21% | 229,199 |
| Aug 25, 2026 | 83.00 | 83.25 | 82.68 | 83.06 | 83.01 | 0.69% | 235,782 |
| Aug 24, 2026 | 82.64 | 82.76 | 82.05 | 82.49 | 82.44 | -0.69% | 431,781 |
| Aug 21, 2026 | 83.26 | 83.26 | 82.60 | 83.06 | 83.01 | 0.63% | 204,708 |
| Aug 20, 2026 | 82.89 | 83.15 | 82.40 | 82.54 | 82.49 | -0.57% | 314,055 |
| Aug 19, 2026 | 83.56 | 83.56 | 82.57 | 83.01 | 82.96 | -0.13% | 412,873 |
| Aug 18, 2026 | 83.28 | 83.58 | 82.99 | 83.12 | 83.07 | -1.31% | 567,595 |
| Aug 17, 2026 | 84.75 | 84.78 | 84.18 | 84.22 | 84.17 | -0.53% | 291,719 |
| Aug 14, 2026 | 85.48 | 85.48 | 84.53 | 84.67 | 84.62 | -0.58% | 280,868 |