iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
83.06
+0.52 (0.63%)
At close: Aug 21, 2026, 4:00 PM EDT
83.05
-0.01 (-0.01%)
After-hours: Aug 21, 2026, 8:00 PM EDT
GARP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.45 | 83.61 | 82.45 | 83.06 | 83.06 | 0.63% | 30,005 |
| Aug 20, 2026 | 84.01 | 84.01 | 82.41 | 82.54 | 82.54 | -0.57% | 16,819 |
| Aug 19, 2026 | 83.56 | 83.56 | 82.61 | 83.01 | 83.01 | -0.13% | 15,944 |
| Aug 18, 2026 | 83.50 | 83.55 | 82.99 | 83.12 | 83.12 | -1.31% | 131,511 |
| Aug 17, 2026 | 84.75 | 84.95 | 84.17 | 84.22 | 84.22 | -0.53% | 28,220 |
| Aug 14, 2026 | 85.48 | 85.48 | 84.53 | 84.67 | 84.67 | -0.58% | 41,575 |
| Aug 13, 2026 | 84.57 | 85.34 | 84.50 | 85.16 | 85.16 | 1.39% | 21,991 |
| Aug 12, 2026 | 84.26 | 84.64 | 83.94 | 83.99 | 83.99 | 0.41% | 18,904 |
| Aug 11, 2026 | 84.11 | 84.11 | 83.42 | 83.65 | 83.65 | -0.01% | 16,191 |
| Aug 10, 2026 | 83.55 | 84.00 | 83.50 | 83.66 | 83.66 | 0.26% | 7,361 |
| Aug 7, 2026 | 83.46 | 83.58 | 83.15 | 83.44 | 83.44 | 1.00% | 10,724 |
| Aug 6, 2026 | 82.50 | 83.05 | 82.17 | 82.61 | 82.61 | -0.46% | 15,278 |
| Aug 5, 2026 | 83.95 | 84.37 | 82.97 | 83.00 | 83.00 | -0.26% | 31,103 |
| Aug 4, 2026 | 81.75 | 83.50 | 81.53 | 83.21 | 83.21 | 3.00% | 8,717 |
| Aug 3, 2026 | 79.72 | 80.89 | 79.40 | 80.79 | 80.79 | 1.62% | 10,348 |
| 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 |