iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
55.97
+2.38 (4.44%)
At close: May 12, 2025, 4:00 PM
55.97
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.03 | 55.97 | 55.03 | 55.97 | 55.97 | 4.44% | 99,113 |
| May 9, 2025 | 53.86 | 53.97 | 53.39 | 53.59 | 53.59 | 0.07% | 57,182 |
| May 8, 2025 | 53.61 | 54.14 | 53.34 | 53.55 | 53.55 | 0.53% | 40,085 |
| May 7, 2025 | 53.03 | 53.30 | 52.61 | 53.27 | 53.27 | 0.54% | 32,995 |
| May 6, 2025 | 52.82 | 53.27 | 52.77 | 52.99 | 52.99 | -0.98% | 73,095 |
| May 5, 2025 | 53.22 | 53.96 | 53.22 | 53.51 | 53.51 | -0.41% | 56,960 |
| May 2, 2025 | 53.33 | 53.97 | 53.31 | 53.73 | 53.73 | 2.28% | 34,480 |
| May 1, 2025 | 52.94 | 53.28 | 52.53 | 52.53 | 52.53 | 0.77% | 35,894 |
| Apr 30, 2025 | 51.12 | 52.28 | 50.64 | 52.13 | 52.13 | -0.11% | 29,504 |
| Apr 29, 2025 | 51.65 | 52.29 | 51.63 | 52.19 | 52.19 | 0.73% | 47,180 |
| Apr 28, 2025 | 51.89 | 52.19 | 51.21 | 51.81 | 51.81 | 0.08% | 34,592 |
| Apr 25, 2025 | 51.11 | 51.91 | 51.11 | 51.77 | 51.77 | 1.37% | 43,531 |
| Apr 24, 2025 | 49.80 | 51.08 | 49.80 | 51.07 | 51.07 | 3.36% | 37,315 |
| Apr 23, 2025 | 49.97 | 50.40 | 49.23 | 49.41 | 49.41 | 2.49% | 71,661 |
| Apr 22, 2025 | 47.54 | 48.37 | 47.32 | 48.21 | 48.21 | 2.82% | 81,534 |
| Apr 21, 2025 | 47.58 | 47.58 | 46.27 | 46.89 | 46.89 | -2.78% | 46,154 |
| Apr 17, 2025 | 48.54 | 48.64 | 47.98 | 48.23 | 48.23 | 0.35% | 38,909 |
| Apr 16, 2025 | 48.42 | 48.95 | 47.35 | 48.06 | 48.06 | -2.73% | 84,051 |
| Apr 15, 2025 | 49.20 | 49.81 | 49.20 | 49.41 | 49.41 | 0.30% | 91,476 |
| Apr 14, 2025 | 50.25 | 50.31 | 48.91 | 49.26 | 49.26 | 0.47% | 62,212 |
| Apr 11, 2025 | 48.17 | 49.19 | 47.66 | 49.03 | 49.03 | 1.53% | 69,175 |
| Apr 10, 2025 | 49.41 | 49.41 | 46.79 | 48.29 | 48.29 | -4.34% | 111,570 |
| Apr 9, 2025 | 44.82 | 50.81 | 44.82 | 50.48 | 50.48 | 11.85% | 97,201 |
| Apr 8, 2025 | 47.62 | 48.00 | 44.39 | 45.13 | 45.13 | -1.36% | 106,165 |
| Apr 7, 2025 | 43.57 | 47.49 | 43.02 | 45.75 | 45.75 | 0.62% | 189,237 |
| Apr 4, 2025 | 46.91 | 46.95 | 45.31 | 45.47 | 45.47 | -6.48% | 203,194 |
| Apr 3, 2025 | 49.72 | 50.97 | 48.62 | 48.62 | 48.62 | -6.43% | 139,041 |
| Apr 2, 2025 | 50.67 | 52.25 | 50.67 | 51.96 | 51.96 | 1.09% | 30,368 |
| Apr 1, 2025 | 51.00 | 51.47 | 50.44 | 51.40 | 51.40 | 0.75% | 73,595 |
| Mar 31, 2025 | 50.20 | 51.11 | 49.52 | 51.02 | 51.02 | -0.10% | 79,701 |
| Mar 28, 2025 | 52.32 | 52.34 | 50.92 | 51.07 | 51.07 | -2.83% | 118,148 |
| Mar 27, 2025 | 52.63 | 52.99 | 52.40 | 52.56 | 52.56 | -0.66% | 28,931 |
| Mar 26, 2025 | 54.04 | 54.11 | 52.75 | 52.91 | 52.91 | -2.34% | 65,780 |
| Mar 25, 2025 | 54.17 | 54.19 | 53.89 | 54.18 | 54.18 | 0.52% | 35,396 |
| Mar 24, 2025 | 53.52 | 53.97 | 53.38 | 53.90 | 53.90 | 2.65% | 34,241 |
| Mar 21, 2025 | 51.80 | 52.51 | 51.80 | 52.51 | 52.51 | 0.13% | 81,640 |
| Mar 20, 2025 | 52.15 | 52.99 | 51.91 | 52.44 | 52.44 | -0.08% | 45,892 |
| Mar 19, 2025 | 51.82 | 52.99 | 51.81 | 52.48 | 52.48 | 1.59% | 40,307 |
| Mar 18, 2025 | 52.09 | 52.25 | 51.38 | 51.66 | 51.66 | -1.81% | 72,130 |
| Mar 17, 2025 | 52.15 | 52.91 | 52.11 | 52.61 | 52.56 | 0.80% | 72,385 |
| Mar 14, 2025 | 51.37 | 52.28 | 51.37 | 52.19 | 52.14 | 2.84% | 67,364 |
| Mar 13, 2025 | 51.81 | 51.81 | 50.59 | 50.75 | 50.70 | -2.59% | 82,346 |
| Mar 12, 2025 | 52.19 | 52.49 | 51.46 | 52.10 | 52.05 | 1.58% | 48,319 |
| Mar 11, 2025 | 51.37 | 52.01 | 50.74 | 51.29 | 51.24 | -0.29% | 97,281 |
| Mar 10, 2025 | 52.61 | 52.61 | 50.88 | 51.44 | 51.39 | -3.96% | 127,075 |
| Mar 7, 2025 | 53.14 | 53.64 | 52.06 | 53.56 | 53.51 | 0.60% | 55,626 |
| Mar 6, 2025 | 53.91 | 54.48 | 53.00 | 53.24 | 53.19 | -3.02% | 62,777 |
| Mar 5, 2025 | 54.26 | 55.00 | 53.78 | 54.90 | 54.85 | 1.50% | 44,260 |
| Mar 4, 2025 | 54.03 | 55.06 | 53.05 | 54.09 | 54.04 | -0.84% | 85,366 |
| Mar 3, 2025 | 56.13 | 56.22 | 54.25 | 54.55 | 54.50 | -2.21% | 47,373 |