iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
76.73
-0.65 (-0.84%)
At close: Nov 13, 2026, 4:00 PM EST
76.20
-0.53 (-0.69%)
After-hours: Nov 13, 2026, 8:00 PM EST
GARP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.55 | 77.55 | 75.66 | 76.73 | 76.73 | -0.84% | 281,346 |
| Nov 12, 2026 | 76.71 | 78.40 | 76.68 | 77.38 | 77.38 | -0.71% | 495,327 |
| Nov 11, 2026 | 77.84 | 78.65 | 77.22 | 77.93 | 77.93 | 2.36% | 418,058 |
| Nov 10, 2026 | 76.02 | 76.89 | 75.29 | 76.13 | 76.13 | -0.73% | 645,526 |
| Nov 9, 2026 | 74.75 | 77.06 | 74.73 | 76.69 | 76.69 | 3.99% | 314,298 |
| Nov 6, 2026 | 74.29 | 74.66 | 73.47 | 73.75 | 73.75 | 1.63% | 653,295 |
| Nov 5, 2026 | 76.97 | 76.97 | 72.48 | 72.57 | 72.57 | -6.78% | 720,419 |
| Nov 4, 2026 | 77.75 | 78.82 | 77.48 | 77.85 | 77.85 | 0.54% | 477,994 |
| Nov 3, 2026 | 77.08 | 77.80 | 76.96 | 77.43 | 77.43 | 0.95% | 731,560 |
| Nov 2, 2026 | 78.28 | 78.84 | 76.55 | 76.70 | 76.70 | -1.20% | 559,409 |
| Oct 30, 2026 | 78.32 | 78.70 | 76.83 | 77.63 | 77.63 | -3.65% | 689,331 |
| Oct 29, 2026 | 80.14 | 80.99 | 79.95 | 80.57 | 80.57 | -1.07% | 334,225 |
| Oct 28, 2026 | 81.19 | 81.66 | 80.82 | 81.44 | 81.44 | 0.95% | 372,492 |
| Oct 27, 2026 | 80.22 | 80.96 | 79.90 | 80.67 | 80.67 | 1.31% | 436,989 |
| Oct 26, 2026 | 78.99 | 80.03 | 78.79 | 79.63 | 79.63 | 0.73% | 354,733 |
| Oct 23, 2026 | 78.92 | 79.58 | 78.51 | 79.05 | 79.05 | -0.45% | 781,474 |
| Oct 22, 2026 | 80.57 | 80.69 | 79.03 | 79.41 | 79.41 | -3.42% | 411,456 |
| Oct 21, 2026 | 82.44 | 82.65 | 81.88 | 82.22 | 82.22 | 0.64% | 319,654 |
| Oct 20, 2026 | 81.47 | 82.35 | 80.85 | 81.70 | 81.70 | -0.31% | 349,393 |
| Oct 19, 2026 | 82.07 | 82.61 | 81.60 | 81.95 | 81.95 | 1.12% | 643,157 |
| Oct 16, 2026 | 83.31 | 83.31 | 80.74 | 81.04 | 81.04 | -2.81% | 698,631 |
| Oct 15, 2026 | 82.00 | 83.50 | 81.39 | 83.38 | 83.38 | 0.05% | 464,909 |
| Oct 14, 2026 | 85.01 | 85.01 | 83.00 | 83.34 | 83.34 | -2.77% | 469,093 |
| Oct 13, 2026 | 85.47 | 85.82 | 84.92 | 85.71 | 85.71 | -0.43% | 480,060 |
| Oct 12, 2026 | 86.66 | 86.66 | 86.00 | 86.08 | 86.08 | -0.90% | 433,986 |
| Oct 9, 2026 | 86.90 | 86.94 | 86.28 | 86.86 | 86.86 | 0.89% | 563,024 |
| 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 |