iShares MSCI USA Quality GARP ETF (GARP)

BATS: GARP · Real-Time Price · USD

81.25

-0.08 (-0.10%)

At close: Jun 22, 2026, 4:00 PM EDT

81.31

+0.06 (0.07%)

After-hours: Jun 22, 2026, 8:00 PM EDT

GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	81.47	81.99	80.86	81.25	81.25	-0.10%	10,071
Jun 18, 2026	81.40	81.60	80.67	81.33	81.33	1.83%	9,078
Jun 17, 2026	81.28	81.46	79.77	79.87	79.87	-1.03%	10,384
Jun 16, 2026	81.98	82.12	80.70	80.70	80.70	-1.63%	12,817
Jun 15, 2026	81.50	82.15	81.28	82.04	82.04	3.13%	176,558
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
May 19, 2026	75.56	76.21	75.10	75.67	75.62	-0.73%	128,991
May 18, 2026	76.91	76.91	75.59	76.23	76.18	-0.70%	155,788
May 15, 2026	77.02	77.44	76.49	76.77	76.72	-1.60%	169,807
May 14, 2026	77.28	78.14	77.22	78.02	77.97	0.93%	147,042
May 13, 2026	77.01	77.55	76.25	77.30	77.25	0.76%	372,796
May 12, 2026	76.50	76.81	75.52	76.72	76.67	-0.56%	336,544
May 11, 2026	76.84	77.55	76.79	77.15	77.10	0.14%	256,582
May 8, 2026	76.54	77.12	76.44	77.04	76.99	1.25%	173,955
May 7, 2026	76.76	76.98	75.69	76.09	76.04	-0.41%	460,912
May 6, 2026	75.62	76.42	75.44	76.40	76.35	2.39%	393,388
May 5, 2026	74.58	74.80	74.33	74.62	74.57	1.17%	436,150
May 4, 2026	73.90	74.22	73.31	73.76	73.71	0.19%	255,592
May 1, 2026	73.34	73.87	73.34	73.62	73.57	0.67%	336,765
Apr 30, 2026	72.65	73.21	71.92	73.13	73.08	0.97%	483,131
Apr 29, 2026	72.57	72.57	71.97	72.43	72.38	0.36%	392,851
Apr 28, 2026	72.21	72.64	71.68	72.17	72.12	-1.49%	126,112
Apr 27, 2026	73.18	73.27	72.70	73.26	73.21	-0.04%	215,012
Apr 24, 2026	72.70	73.41	72.50	73.29	73.24	1.59%	241,442
Apr 23, 2026	72.69	72.81	71.35	72.14	72.09	-1.37%	388,118
Apr 22, 2026	72.68	73.17	72.38	73.15	73.10	1.69%	182,825
Apr 21, 2026	72.46	72.77	71.75	71.93	71.88	-0.47%	400,579
Apr 20, 2026	72.23	72.39	71.77	72.27	72.22	-0.08%	280,394
Apr 17, 2026	72.16	72.56	72.06	72.33	72.28	1.26%	247,276
Apr 16, 2026	71.57	71.67	71.00	71.43	71.38	0.24%	461,715
Apr 15, 2026	70.75	71.28	70.45	71.26	71.21	0.99%	106,228
Apr 14, 2026	69.83	70.62	69.80	70.56	70.51	1.86%	194,234
Apr 13, 2026	67.78	69.27	67.78	69.27	69.22	1.85%	158,026
Apr 10, 2026	68.30	68.34	67.88	68.01	67.96	0.09%	144,870