iShares MSCI USA Quality GARP ETF (GARP)

GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	83.15	83.20	82.67	83.15	83.15	-0.01%	26,401
Jun 1, 2026	82.31	83.40	82.20	83.16	83.16	1.49%	38,796
May 29, 2026	81.48	81.95	81.42	81.94	81.94	1.37%	29,508
May 28, 2026	80.09	80.97	79.65	80.83	80.83	1.16%	15,305
May 27, 2026	80.70	80.70	79.50	79.90	79.90	-0.25%	34,640
May 26, 2026	78.50	80.19	78.50	80.10	80.10	2.27%	10,428
May 22, 2026	78.36	78.70	78.15	78.32	78.32	0.76%	7,359
May 21, 2026	77.01	77.83	76.89	77.73	77.73	0.66%	12,949
May 20, 2026	76.14	77.23	76.12	77.22	77.22	2.05%	6,794
May 19, 2026	75.56	76.17	75.25	75.67	75.67	-0.73%	7,881
May 18, 2026	76.91	76.91	75.59	76.23	76.23	-0.70%	155,788
May 15, 2026	77.02	77.44	76.49	76.77	76.77	-1.60%	169,807
May 14, 2026	77.28	78.14	77.22	78.02	78.02	0.93%	147,042
May 13, 2026	77.01	77.55	76.25	77.30	77.30	0.76%	372,796
May 12, 2026	76.50	76.81	75.52	76.72	76.72	-0.56%	336,544
May 11, 2026	76.84	77.55	76.79	77.15	77.15	0.14%	256,582
May 8, 2026	76.54	77.12	76.44	77.04	77.04	1.25%	173,955
May 7, 2026	76.76	76.98	75.69	76.09	76.09	-0.41%	460,912
May 6, 2026	75.62	76.42	75.44	76.40	76.40	2.39%	393,388
May 5, 2026	74.58	74.80	74.33	74.62	74.62	1.17%	436,150
May 4, 2026	73.90	74.22	73.31	73.76	73.76	0.19%	255,592
May 1, 2026	73.34	73.87	73.34	73.62	73.62	0.67%	336,765
Apr 30, 2026	72.65	73.21	71.92	73.13	73.13	0.97%	483,131
Apr 29, 2026	72.57	72.57	71.97	72.43	72.43	0.36%	392,851
Apr 28, 2026	72.21	72.64	71.68	72.17	72.17	-1.49%	126,112
Apr 27, 2026	73.18	73.27	72.70	73.26	73.26	-0.04%	215,012
Apr 24, 2026	72.70	73.41	72.50	73.29	73.29	1.59%	241,442
Apr 23, 2026	72.69	72.81	71.35	72.14	72.14	-1.37%	388,118
Apr 22, 2026	72.68	73.17	72.38	73.15	73.15	1.69%	182,825
Apr 21, 2026	72.46	72.77	71.75	71.93	71.93	-0.47%	400,579
Apr 20, 2026	72.23	72.39	71.77	72.27	72.27	-0.08%	280,394
Apr 17, 2026	72.16	72.56	72.06	72.33	72.33	1.26%	247,276
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.