iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
59.93
+0.15 (0.25%)
At close: Jun 27, 2025, 4:00 PM
59.86
-0.07 (-0.11%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 60.00 | 60.17 | 59.50 | 59.93 | 59.93 | 0.25% | 60,376 |
| Jun 26, 2025 | 59.54 | 59.84 | 59.35 | 59.78 | 59.78 | 0.88% | 270,107 |
| Jun 25, 2025 | 59.41 | 59.50 | 59.06 | 59.26 | 59.26 | 0.24% | 53,089 |
| Jun 24, 2025 | 58.76 | 59.18 | 58.63 | 59.12 | 59.12 | 1.81% | 96,426 |
| Jun 23, 2025 | 57.37 | 58.08 | 57.16 | 58.07 | 58.07 | 1.29% | 81,127 |
| Jun 20, 2025 | 58.22 | 58.22 | 57.14 | 57.33 | 57.33 | -0.66% | 64,132 |
| Jun 18, 2025 | 58.13 | 58.30 | 57.66 | 57.71 | 57.71 | -0.47% | 78,384 |
| Jun 17, 2025 | 58.34 | 58.60 | 57.94 | 57.98 | 57.98 | -1.10% | 59,581 |
| Jun 16, 2025 | 58.18 | 58.80 | 58.18 | 58.63 | 58.63 | 1.59% | 41,388 |
| Jun 13, 2025 | 57.92 | 58.25 | 57.51 | 57.71 | 57.67 | -1.64% | 39,143 |
| Jun 12, 2025 | 58.36 | 58.81 | 58.36 | 58.67 | 58.63 | 0.15% | 74,913 |
| Jun 11, 2025 | 58.80 | 59.04 | 58.39 | 58.58 | 58.54 | -0.09% | 68,630 |
| Jun 10, 2025 | 58.39 | 58.66 | 58.15 | 58.63 | 58.59 | 0.64% | 49,885 |
| Jun 9, 2025 | 58.29 | 58.42 | 58.15 | 58.26 | 58.22 | 0.22% | 67,940 |
| Jun 6, 2025 | 58.04 | 58.29 | 57.95 | 58.13 | 58.09 | 1.06% | 77,679 |
| Jun 5, 2025 | 57.93 | 58.26 | 57.25 | 57.52 | 57.48 | -0.54% | 207,580 |
| Jun 4, 2025 | 57.75 | 58.00 | 57.60 | 57.84 | 57.80 | 0.27% | 84,456 |
| Jun 3, 2025 | 57.18 | 57.79 | 57.14 | 57.68 | 57.64 | 1.05% | 61,355 |
| Jun 2, 2025 | 56.61 | 57.08 | 56.36 | 57.08 | 57.04 | 0.40% | 38,363 |
| May 30, 2025 | 56.74 | 56.95 | 56.06 | 56.85 | 56.81 | -0.12% | 51,368 |
| May 29, 2025 | 57.71 | 57.71 | 56.66 | 56.92 | 56.88 | -0.04% | 47,473 |
| May 28, 2025 | 57.21 | 57.47 | 56.93 | 56.94 | 56.90 | -0.42% | 44,677 |
| May 27, 2025 | 56.71 | 57.27 | 56.71 | 57.18 | 57.14 | 2.52% | 33,534 |
| May 23, 2025 | 55.43 | 56.14 | 55.43 | 55.78 | 55.74 | -1.16% | 40,604 |
| May 22, 2025 | 56.34 | 56.89 | 56.34 | 56.43 | 56.39 | -0.07% | 24,594 |
| May 21, 2025 | 56.94 | 57.51 | 56.23 | 56.47 | 56.43 | -1.57% | 33,704 |
| May 20, 2025 | 57.53 | 57.53 | 57.15 | 57.37 | 57.33 | -0.49% | 99,244 |
| May 19, 2025 | 56.88 | 57.77 | 56.88 | 57.65 | 57.61 | -0.14% | 265,666 |
| May 16, 2025 | 57.48 | 57.73 | 57.23 | 57.73 | 57.69 | 0.59% | 48,485 |
| May 15, 2025 | 57.17 | 57.66 | 56.98 | 57.39 | 57.35 | -0.12% | 436,327 |
| May 14, 2025 | 57.43 | 57.59 | 57.16 | 57.46 | 57.42 | 0.60% | 53,777 |
| May 13, 2025 | 56.22 | 57.31 | 56.22 | 57.12 | 57.08 | 2.05% | 100,989 |
| May 12, 2025 | 55.03 | 55.97 | 55.03 | 55.97 | 55.93 | 4.44% | 99,114 |
| May 9, 2025 | 53.86 | 53.97 | 53.39 | 53.59 | 53.55 | 0.07% | 57,182 |
| May 8, 2025 | 53.61 | 54.14 | 53.34 | 53.55 | 53.51 | 0.53% | 40,085 |
| May 7, 2025 | 53.03 | 53.30 | 52.61 | 53.27 | 53.23 | 0.54% | 32,995 |
| May 6, 2025 | 52.82 | 53.27 | 52.77 | 52.99 | 52.95 | -0.98% | 73,095 |
| May 5, 2025 | 53.22 | 53.96 | 53.22 | 53.51 | 53.47 | -0.41% | 56,960 |
| May 2, 2025 | 53.33 | 53.97 | 53.31 | 53.73 | 53.69 | 2.28% | 34,480 |
| May 1, 2025 | 52.94 | 53.28 | 52.53 | 52.53 | 52.49 | 0.77% | 35,894 |
| Apr 30, 2025 | 51.12 | 52.28 | 50.64 | 52.13 | 52.09 | -0.11% | 29,504 |
| Apr 29, 2025 | 51.65 | 52.29 | 51.63 | 52.19 | 52.15 | 0.73% | 47,180 |
| Apr 28, 2025 | 51.89 | 52.19 | 51.21 | 51.81 | 51.77 | 0.08% | 34,592 |
| Apr 25, 2025 | 51.11 | 51.91 | 51.11 | 51.77 | 51.73 | 1.37% | 43,531 |
| Apr 24, 2025 | 49.80 | 51.08 | 49.80 | 51.07 | 51.03 | 3.36% | 37,315 |
| Apr 23, 2025 | 49.97 | 50.40 | 49.23 | 49.41 | 49.38 | 2.49% | 71,661 |
| Apr 22, 2025 | 47.54 | 48.37 | 47.32 | 48.21 | 48.18 | 2.82% | 81,534 |
| Apr 21, 2025 | 47.58 | 47.58 | 46.27 | 46.89 | 46.86 | -2.78% | 46,154 |
| Apr 17, 2025 | 48.54 | 48.64 | 47.98 | 48.23 | 48.20 | 0.35% | 38,909 |
| Apr 16, 2025 | 48.42 | 48.95 | 47.35 | 48.06 | 48.03 | -2.73% | 84,051 |