iShares Edge MSCI World Quality Factor UCITS ETF (ISQWF)
OTCMKTS · Delayed Price · Currency is USD
73.38
-1.04 (-1.40%)
Jul 31, 2025, 9:30 AM EDT
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - | - |
| Aug 5, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - | - |
| Aug 4, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - | - |
| Aug 1, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - | - |
| Jul 31, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -1.40% | 436 |
| Jul 30, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - | - |
| Jul 29, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - | - |
| Jul 28, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - | - |
| Jul 25, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.64% | 233 |
| Jul 24, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - | - |
| Jul 23, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - | 1,080 |
| Jul 22, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - | - |
| Jul 21, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - | - |
| Jul 18, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - | - |
| Jul 17, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.59% | 145 |
| Jul 16, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - | - |
| Jul 15, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - | - |
| Jul 14, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - | - |
| Jul 11, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 2.30% | 2,249 |
| Jul 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 80 |
| Jul 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 10,928 |
| Jul 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 27, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.51% | 646 |
| Jun 24, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | 87 |
| Jun 23, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | - |
| Jun 20, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | - |
| Jun 18, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | 60 |
| Jun 17, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | - |
| Jun 16, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | 271 |
| Jun 13, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | - |
| Jun 12, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | - |
| Jun 11, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.32% | 262 |
| Jun 10, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - | - |
| Jun 9, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.19% | 817 |
| Jun 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 714 |
| Jun 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.27% | 424 |
| Jun 2, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | 63 |
| May 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| May 29, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.40% | 1,788 |
| May 28, 2025 | 70.77 | 70.88 | 70.77 | 70.88 | 70.88 | 1.17% | 2,066 |
| May 27, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - | 92 |