iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
76.72
-0.43 (-0.56%)
At close: May 12, 2026, 4:00 PM EDT
76.89
+0.17 (0.22%)
After-hours: May 12, 2026, 8:00 PM EDT
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 76.50 | 76.81 | 75.52 | 76.72 | 76.72 | -0.56% | 336,544 |
| May 11, 2026 | 76.84 | 77.51 | 76.84 | 77.15 | 77.15 | 0.14% | 8,942 |
| May 8, 2026 | 76.54 | 77.04 | 76.47 | 77.04 | 77.04 | 1.25% | 5,059 |
| May 7, 2026 | 76.76 | 76.90 | 75.70 | 76.09 | 76.09 | -0.41% | 12,775 |
| May 6, 2026 | 75.62 | 76.40 | 75.60 | 76.40 | 76.40 | 2.39% | 10,120 |
| May 5, 2026 | 74.58 | 74.80 | 74.38 | 74.62 | 74.62 | 1.17% | 18,027 |
| May 4, 2026 | 73.90 | 74.14 | 73.40 | 73.76 | 73.76 | 0.19% | 8,768 |
| May 1, 2026 | 73.34 | 73.88 | 73.34 | 73.62 | 73.62 | 0.67% | 35,057 |
| Apr 30, 2026 | 72.65 | 73.19 | 71.90 | 73.13 | 73.13 | 0.97% | 21,439 |
| Apr 29, 2026 | 72.57 | 72.57 | 71.97 | 72.43 | 72.43 | 0.36% | 10,892 |
| Apr 28, 2026 | 72.10 | 72.62 | 71.68 | 72.17 | 72.17 | -1.49% | 11,487 |
| Apr 27, 2026 | 73.18 | 73.26 | 72.86 | 73.26 | 73.26 | -0.04% | 27,904 |
| Apr 24, 2026 | 72.70 | 73.39 | 72.62 | 73.29 | 73.29 | 1.59% | 8,132 |
| Apr 23, 2026 | 72.69 | 72.78 | 71.37 | 72.14 | 72.14 | -1.37% | 16,236 |
| Apr 22, 2026 | 72.68 | 73.17 | 72.38 | 73.15 | 73.15 | 1.69% | 18,059 |
| Apr 21, 2026 | 72.46 | 72.65 | 71.75 | 71.93 | 71.93 | -0.47% | 10,005 |
| Apr 20, 2026 | 72.23 | 72.40 | 71.82 | 72.27 | 72.27 | -0.08% | 8,337 |
| Apr 17, 2026 | 72.16 | 72.55 | 72.16 | 72.33 | 72.33 | 1.26% | 13,927 |
| Apr 16, 2026 | 71.57 | 71.67 | 71.00 | 71.43 | 71.43 | 0.24% | 461,715 |
| Apr 15, 2026 | 70.75 | 71.28 | 70.45 | 71.26 | 71.26 | 0.99% | 106,228 |
| Apr 14, 2026 | 69.83 | 70.62 | 69.80 | 70.56 | 70.56 | 1.86% | 194,234 |
| Apr 13, 2026 | 67.78 | 69.27 | 67.78 | 69.27 | 69.27 | 1.85% | 158,026 |
| Apr 10, 2026 | 68.30 | 68.34 | 67.88 | 68.01 | 68.01 | 0.09% | 144,870 |
| Apr 9, 2026 | 67.65 | 68.00 | 67.15 | 67.95 | 67.95 | 0.43% | 469,752 |
| Apr 8, 2026 | 68.17 | 68.30 | 67.25 | 67.66 | 67.66 | 3.38% | 257,318 |
| Apr 7, 2026 | 64.97 | 65.47 | 64.33 | 65.45 | 65.45 | 0.31% | 372,234 |
| Apr 6, 2026 | 65.02 | 65.33 | 64.90 | 65.25 | 65.25 | 0.55% | 360,395 |
| Apr 2, 2026 | 63.34 | 65.14 | 63.25 | 64.90 | 64.90 | 0.15% | 267,844 |
| Apr 1, 2026 | 64.74 | 65.36 | 64.45 | 64.80 | 64.80 | 1.30% | 203,931 |
| Mar 31, 2026 | 62.29 | 64.06 | 62.29 | 63.97 | 63.97 | 3.86% | 270,947 |
| Mar 30, 2026 | 62.88 | 63.04 | 61.25 | 61.59 | 61.59 | -1.30% | 220,624 |
| Mar 27, 2026 | 63.27 | 63.27 | 62.26 | 62.40 | 62.40 | -1.90% | 163,224 |
| Mar 26, 2026 | 65.00 | 65.06 | 63.56 | 63.61 | 63.61 | -3.05% | 155,930 |
| Mar 25, 2026 | 66.12 | 66.12 | 65.39 | 65.61 | 65.61 | 0.43% | 268,892 |
| Mar 24, 2026 | 65.46 | 65.79 | 65.00 | 65.33 | 65.33 | -0.85% | 100,593 |
| Mar 23, 2026 | 66.07 | 66.79 | 65.77 | 65.89 | 65.89 | 1.43% | 147,106 |
| Mar 20, 2026 | 66.10 | 66.10 | 64.43 | 64.96 | 64.96 | -2.04% | 177,955 |
| Mar 19, 2026 | 65.47 | 66.62 | 65.32 | 66.31 | 66.31 | 0.11% | 419,179 |
| Mar 18, 2026 | 66.89 | 67.03 | 66.23 | 66.24 | 66.24 | -1.18% | 297,491 |
| Mar 17, 2026 | 67.16 | 67.54 | 66.95 | 67.03 | 67.03 | 0.49% | 178,922 |
| Mar 16, 2026 | 66.45 | 67.00 | 66.45 | 66.70 | 66.66 | 1.48% | 131,017 |
| Mar 13, 2026 | 66.35 | 66.92 | 65.63 | 65.73 | 65.69 | -0.71% | 194,595 |
| Mar 12, 2026 | 67.05 | 67.13 | 66.17 | 66.20 | 66.16 | -2.06% | 233,830 |
| Mar 11, 2026 | 67.60 | 67.98 | 67.25 | 67.59 | 67.55 | 0.27% | 104,080 |
| Mar 10, 2026 | 67.43 | 68.09 | 67.12 | 67.41 | 67.37 | -0.19% | 114,010 |
| Mar 9, 2026 | 65.51 | 67.60 | 65.38 | 67.54 | 67.50 | 1.73% | 139,604 |
| Mar 6, 2026 | 66.55 | 67.22 | 66.26 | 66.39 | 66.35 | -1.89% | 186,670 |
| Mar 5, 2026 | 67.63 | 68.19 | 66.81 | 67.67 | 67.63 | -0.29% | 269,929 |
| Mar 4, 2026 | 67.33 | 68.07 | 67.14 | 67.87 | 67.83 | 1.30% | 233,149 |
| Mar 3, 2026 | 66.51 | 67.21 | 65.66 | 67.00 | 66.96 | -1.34% | 309,380 |