iShares MSCI USA Quality GARP ETF (GARP)

BATS: GARP · Real-Time Price · USD

79.50

+0.52 (0.66%)

At close: Jul 31, 2026, 4:00 PM EDT

79.57

+0.07 (0.09%)

After-hours: Jul 31, 2026, 8:00 PM EDT

GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	79.77	80.01	78.58	79.50	79.50	0.66%	27,787
Jul 30, 2026	78.27	79.10	78.04	78.98	78.98	2.99%	32,913
Jul 29, 2026	77.94	78.54	76.68	76.69	76.69	-1.81%	268,307
Jul 28, 2026	77.97	78.45	76.96	78.10	78.10	-0.66%	271,926
Jul 27, 2026	79.46	79.46	77.72	78.62	78.62	0.38%	257,678
Jul 24, 2026	79.09	79.31	78.14	78.32	78.32	-0.71%	344,278
Jul 23, 2026	78.76	79.43	78.34	78.88	78.88	-0.84%	421,780
Jul 22, 2026	79.67	80.07	79.55	79.55	79.55	-0.81%	230,184
Jul 21, 2026	79.87	80.25	79.54	80.20	80.20	1.54%	245,311
Jul 20, 2026	79.46	79.93	78.93	78.98	78.98	-0.06%	266,912
Jul 17, 2026	78.30	79.76	77.90	79.03	79.03	-1.26%	342,321
Jul 16, 2026	80.52	80.77	79.69	80.04	80.04	-1.40%	345,348
Jul 15, 2026	82.00	82.00	80.37	81.18	81.18	-0.21%	264,645
Jul 14, 2026	81.19	81.63	80.84	81.35	81.35	0.94%	360,813
Jul 13, 2026	80.99	81.21	80.38	80.59	80.59	-1.09%	220,881
Jul 10, 2026	81.68	81.68	80.72	81.48	81.48	-0.11%	320,281
Jul 9, 2026	80.86	81.73	80.78	81.57	81.57	1.77%	290,805
Jul 8, 2026	79.48	80.23	79.00	80.15	80.15	-	187,445
Jul 7, 2026	80.66	80.66	79.47	80.15	80.15	-1.35%	264,960
Jul 6, 2026	81.14	81.67	81.08	81.25	81.25	0.96%	524,016
Jul 2, 2026	82.01	82.32	79.91	80.48	80.48	-1.49%	316,680
Jul 1, 2026	82.14	82.44	81.59	81.70	81.70	-1.03%	246,677
Jun 30, 2026	81.40	82.73	81.40	82.55	82.55	1.38%	224,563
Jun 29, 2026	80.13	81.59	79.68	81.43	81.43	2.58%	755,570
Jun 26, 2026	78.78	80.15	78.66	79.38	79.38	-0.44%	174,389
Jun 25, 2026	80.58	80.58	78.70	79.73	79.73	0.94%	244,142
Jun 24, 2026	79.27	79.84	78.39	78.99	78.99	-0.03%	190,696
Jun 23, 2026	78.85	79.83	78.83	79.01	79.01	-2.76%	235,691
Jun 22, 2026	81.47	82.06	80.81	81.25	81.25	-0.10%	173,778
Jun 18, 2026	81.40	81.64	80.74	81.33	81.33	1.83%	169,469
Jun 17, 2026	81.28	81.54	79.79	79.87	79.87	-1.03%	178,005
Jun 16, 2026	81.98	82.17	80.69	80.70	80.70	-1.63%	730,404
Jun 15, 2026	81.50	82.15	81.28	82.04	82.04	3.13%	176,577
Jun 12, 2026	79.30	79.98	78.66	79.61	79.55	0.21%	209,475
Jun 11, 2026	77.62	79.59	77.27	79.44	79.39	2.80%	350,286
Jun 10, 2026	78.10	79.36	77.26	77.28	77.23	-2.18%	275,500
Jun 9, 2026	80.35	80.94	76.54	79.00	78.95	-0.79%	341,033
Jun 8, 2026	79.79	80.25	79.37	79.63	79.58	1.23%	591,284
Jun 5, 2026	81.27	81.27	78.41	78.66	78.61	-4.40%	243,468
Jun 4, 2026	81.61	82.59	81.44	82.28	82.23	-0.33%	187,565
Jun 3, 2026	83.29	83.29	81.95	82.55	82.50	-0.72%	275,511
Jun 2, 2026	83.15	83.21	82.66	83.15	83.09	-0.01%	367,270
Jun 1, 2026	82.31	83.40	82.18	83.16	83.10	1.49%	276,724
May 29, 2026	81.48	81.96	81.26	81.94	81.89	1.37%	174,245
May 28, 2026	80.09	80.97	79.61	80.83	80.78	1.16%	193,448
May 27, 2026	80.70	80.70	79.52	79.90	79.85	-0.25%	190,904
May 26, 2026	79.49	80.25	79.27	80.10	80.05	2.27%	157,556
May 22, 2026	78.36	78.72	78.16	78.32	78.27	0.76%	182,663
May 21, 2026	77.01	77.97	76.91	77.73	77.68	0.66%	150,715
May 20, 2026	76.14	77.24	75.90	77.22	77.17	2.05%	313,282