iShares MSCI USA Quality GARP GARP

Open calendar →

iShares MSCI USA Quality GARP ETF · ETF · CBOE/BATS · ETF

Paper trade (simulated — no real money)

Fill: USD 79.8800 · FX 1 USD = 1.280250 SGD · about SGD 102.2664 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 69.22 → 79.88 · 15.4%
87.58074.58561.590 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 26 Oct 2025 — 27 Oct 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
78.9900 80.0299 78.7850 79.8800 242,436
Weekend
Weekend
78.9200 79.5800 78.5100 79.0500 781,400
80.5700 80.6900 79.0300 79.4100 411,300
82.4400 82.6490 81.8800 82.2200 319,600
81.4700 82.3450 80.8500 81.7000 349,100
82.0700 82.6090 81.6000 81.9500 643,100
Weekend
Weekend
83.3100 83.3100 80.7350 81.0400 698,500
82.0000 83.4970 81.3900 83.3800 464,700
85.0100 85.0100 83.0000 83.3400 468,400
85.4700 85.8200 84.9150 85.7100 479,400
86.6600 86.6600 86.0000 86.0800 432,300
Weekend
Weekend
86.9000 86.9400 86.2800 86.8600 562,200
86.6100 87.1950 85.5800 86.0900 408,400
86.8200 87.0900 86.3000 87.0600 531,300
88.1500 88.1500 87.5000 87.5800 643,500
86.9000 87.5470 86.7200 87.3800 661,100
Weekend
Weekend
87.1000 87.1400 86.3450 86.6400 880,400
85.7500 86.1500 85.0000 86.0000 436,400
85.5300 85.9400 85.2600 85.2600 432,400
85.5700 85.5700 84.8000 85.3300 454,500
85.1800 85.1800 84.0700 84.7300 377,700
Weekend
Weekend
85.6700 85.8500 85.1900 85.6500 421,700
84.2300 85.4280 84.2300 85.3500 726,000
85.6800 85.6800 84.5600 85.0900 501,700
85.3300 85.8400 85.2800 85.6600 606,400
84.0700 85.6200 83.9300 85.4000 365,100
Weekend
Weekend
82.8900 83.1000 82.4550 83.0600 294,500
82.9000 82.9000 82.2700 82.5100 1,009,400
82.0600 82.2200 80.7600 81.4100 205,000
82.1300 82.1300 81.2310 81.4000 220,100
81.6200 82.4400 81.1820 82.0400 649,600
Weekend
Weekend
83.4300 83.4300 82.9200 83.0750 384,600
82.4600 82.8500 82.0810 82.2600 277,200
83.8700 83.8700 83.2700 83.4600 367,100
84.4600 84.4600 83.5650 83.8600 423,500
No trading
Weekend
Weekend
83.8200 84.1600 83.6300 83.9500 348,800
83.1100 83.6130 82.6500 83.4900 234,900
82.3600 82.5800 82.0500 82.5200 305,700
82.4500 82.8700 81.9200 82.2200 403,800
83.3500 83.7700 83.1760 83.5400 289,300
Weekend
Weekend
84.3400 84.6300 83.6600 83.8100 393,400
84.0800 84.3200 83.7700 84.3000 378,200
82.9800 83.4900 82.8950 83.2350 228,800
83.0000 83.2510 82.6800 83.0600 235,800
82.6350 82.7610 82.0500 82.4900 431,800
Weekend
Weekend
83.2600 83.2600 82.6000 83.0600 204,700
82.8900 83.1500 82.4000 82.5400 314,100
83.5600 83.5600 82.5700 83.0100 412,900
83.2800 83.5750 82.9900 83.1200 567,300
84.7500 84.7800 84.1800 84.2200 291,500
Weekend
Weekend
85.4800 85.4800 84.5300 84.6700 280,900
84.5700 85.3600 84.2800 85.1600 526,700
84.2600 84.6200 83.9200 83.9900 432,700
84.1100 84.1300 83.4100 83.6500 256,800
83.5500 84.0500 83.5400 83.6600 511,300
Weekend
Weekend
83.4600 83.6300 83.0250 83.4400 202,000
82.4900 83.0700 82.0100 82.6100 281,900
83.9500 84.3200 82.9800 82.9950 353,100
81.7500 83.5100 81.5300 83.2100 486,900
79.7200 80.9000 79.4100 80.7900 356,300
Weekend
Weekend
79.7700 80.0600 78.4210 79.5000 243,900
78.2700 79.1200 77.9800 78.9800 705,700
77.9400 78.5400 76.6800 76.6900 268,300
77.9700 78.4500 76.9600 78.1000 271,200
79.4600 79.4600 77.7200 78.6200 257,700
Weekend
Weekend
79.0900 79.3090 78.1400 78.3200 344,300
78.7600 79.4290 78.3350 78.8800 421,800
79.6700 80.0700 79.5500 79.5500 230,200
79.8700 80.2500 79.5400 80.2000 245,300
79.4600 79.9300 78.9300 78.9800 266,900
Weekend
Weekend
78.3000 79.7600 77.8950 79.0300 342,300
80.5200 80.7730 79.6900 80.0400 345,300
82.0000 82.0000 80.3700 81.1800 264,600
81.1900 81.6300 80.8400 81.3500 360,800
80.9900 81.2100 80.3800 80.5900 220,600
Weekend
Weekend
81.6800 81.6800 80.7200 81.4800 320,000
80.8600 81.7250 80.7800 81.5700 290,800
79.4800 80.2300 78.9950 80.1500 187,400
80.6600 80.6600 79.4700 80.1500 265,000
81.1400 81.6700 81.0750 81.2500 524,000
Weekend
Weekend
No trading
82.0100 82.3200 79.9100 80.4800 316,700
82.1400 82.4400 81.5850 81.7000 246,600
81.4000 82.7270 81.4000 82.5500 224,600
80.1300 81.5900 79.6800 81.4300 755,600
Weekend
Weekend
78.7750 80.1500 78.6550 79.3800 174,300
80.5800 80.5800 78.6950 79.7300 244,100
79.2700 79.8350 78.3900 78.9900 190,700
78.8500 79.8300 78.8300 79.0100 235,700
81.4700 82.0600 80.8100 81.2500 173,800
Weekend
Weekend
No trading
81.4000 81.6400 80.7350 81.3300 169,500
81.2800 81.5400 79.7850 79.8700 178,000
81.9800 82.1690 80.6900 80.7000 730,400
81.5000 82.1500 81.2800 82.0400 176,600
Weekend
Weekend
79.3000 79.9750 78.6600 79.6050 209,500
77.6200 79.5850 77.2700 79.4400 350,300
78.1000 79.3580 77.2600 77.2800 275,400
80.3500 80.9400 76.5400 79.0000 341,000
79.7900 80.2500 79.3700 79.6300 591,100
Weekend
Weekend
81.2700 81.2700 78.4050 78.6600 243,400
81.6100 82.5900 81.4400 82.2800 187,600
83.2900 83.2900 81.9500 82.5500 275,500
83.1500 83.2100 82.6600 83.1500 367,300
82.3100 83.4000 82.1800 83.1600 276,700
Weekend
Weekend
81.4800 81.9600 81.2600 81.9400 174,200
80.0900 80.9700 79.6100 80.8300 193,400
80.7000 80.7000 79.5200 79.9000 190,900
79.4900 80.2500 79.2700 80.1000 157,500
No trading
Weekend
Weekend
78.3600 78.7200 78.1640 78.3200 182,700
77.0100 77.9740 76.9100 77.7300 150,700
76.1400 77.2400 75.8950 77.2200 313,300
75.5600 76.2050 75.1000 75.6700 129,000
76.9100 76.9100 75.5850 76.2300 155,800
Weekend
Weekend
77.0200 77.4400 76.4900 76.7700 169,800
77.2800 78.1400 77.2230 78.0200 147,000
77.0100 77.5520 76.2500 77.3000 372,800
76.5000 76.8100 75.5150 76.7200 336,500
76.8400 77.5470 76.7860 77.1500 256,600
Weekend
Weekend
76.5350 77.1200 76.4400 77.0400 174,000
76.7600 76.9800 75.6900 76.0900 460,900
75.6200 76.4200 75.4400 76.4000 393,300
74.5800 74.7950 74.3250 74.6200 436,100
73.9000 74.2200 73.3100 73.7600 255,500
Weekend
Weekend
73.3400 73.8700 73.3400 73.6200 336,700
72.6500 73.2100 71.9200 73.1300 483,100
72.5700 72.5700 71.9650 72.4300 392,900
72.2050 72.6360 71.6800 72.1700 126,100
73.1800 73.2700 72.7000 73.2600 215,000
Weekend
Weekend
72.7000 73.4100 72.5000 73.2900 241,400
72.6900 72.8100 71.3500 72.1400 388,100
72.6800 73.1740 72.3800 73.1450 182,800
72.4600 72.7700 71.7500 71.9300 400,400
72.2300 72.3900 71.7700 72.2700 280,300
Weekend
Weekend
72.1600 72.5600 72.0600 72.3300 247,300
71.5700 71.6700 71.0000 71.4300 461,700
70.7500 71.2800 70.4500 71.2600 106,200
69.8300 70.6200 69.8000 70.5600 194,100
67.7800 69.2700 67.7800 69.2700 158,000
Weekend
Weekend
68.3000 68.3430 67.8800 68.0100 144,900
67.6500 68.0000 67.1500 67.9500 469,800
68.1700 68.3000 67.2500 67.6600 257,300
64.9700 65.4700 64.3300 65.4500 371,800
65.0200 65.3300 64.9000 65.2500 360,400
Weekend
Weekend
No trading
63.3400 65.1400 63.2500 64.8950 267,800
64.7400 65.3600 64.4500 64.8000 203,900
62.2900 64.0560 62.2900 63.9700 270,900
62.8800 63.0400 61.2500 61.5900 220,500
Weekend
Weekend
63.2700 63.2700 62.2590 62.4000 163,200
65.0000 65.0600 63.5600 63.6100 155,900
66.1200 66.1200 65.3900 65.6100 268,900
65.4600 65.7900 65.0000 65.3300 100,500
66.0700 66.7900 65.7700 65.8900 147,100
Weekend
Weekend
66.1000 66.1000 64.4300 64.9600 178,000
65.4700 66.6200 65.3200 66.3100 419,000
66.8900 67.0300 66.2300 66.2400 297,500
67.1600 67.5400 66.9500 67.0300 178,900
66.4500 67.0000 66.4500 66.7000 131,000
Weekend
Weekend
66.3500 66.9180 65.6300 65.7300 194,600
67.0500 67.1300 66.1700 66.2000 233,800
67.6000 67.9800 67.2500 67.5900 103,800
67.4300 68.0880 67.1200 67.4100 114,000
65.5100 67.5950 65.3840 67.5400 139,600
Weekend
Weekend
66.5500 67.2200 66.2600 66.3900 186,700
67.6300 68.1850 66.8100 67.6700 269,900
67.3300 68.0700 67.1400 67.8700 233,100
66.5100 67.2100 65.6600 67.0000 309,400
66.8650 68.1710 66.8650 67.9100 166,000
Weekend
Weekend
67.0900 67.9700 67.0900 67.9600 116,000
68.6650 68.7000 67.3900 68.3500 124,700
68.2300 68.8400 68.2300 68.7700 195,400
67.2300 67.9780 66.6900 67.7800 142,600
68.1800 68.3200 66.7900 67.1400 170,100
Weekend
Weekend
67.6600 68.6900 67.6600 68.4800 201,200
67.6900 67.9010 67.3500 67.8800 139,100
67.6400 68.4200 67.3100 67.9800 165,200
67.0000 67.8200 66.5900 67.5600 248,900
No trading
Weekend
Weekend
67.4600 67.9900 66.9080 67.4300 295,300
68.9100 69.1800 67.2700 67.3600 319,000
69.2200 69.2400 68.0020 68.6400 164,500
69.0100 69.0260 68.3790 68.4300 355,000
68.2300 69.0760 68.0000 68.7950 178,900
Weekend
Weekend
67.0000 68.4300 66.9840 68.3300 660,300
66.2300 67.0900 65.8200 66.2800 300,600
68.3000 68.3000 66.2700 67.0300 199,100
70.3100 70.3100 67.7200 68.4400 253,600
69.3600 70.2620 69.3600 69.9600 133,200
Weekend
Weekend
70.6700 70.9500 69.3500 69.5500 228,400
71.4700 71.5000 69.7500 71.4000 221,700
71.1600 71.2850 70.7900 71.0200 214,800
70.6600 71.0000 70.4900 70.8900 180,600
69.6400 70.3700 69.5600 70.1600 279,100
Weekend
Weekend
69.4900 69.8680 69.2470 69.5300 169,200
69.9200 69.9200 69.2550 69.4300 223,600
68.4800 69.5100 68.1300 69.0200 174,500
68.4200 68.8680 68.0000 68.1100 221,200
No trading
Weekend
Weekend
69.7600 69.8100 69.2470 69.5000 181,200
69.8500 70.0000 69.3000 69.3700 313,700
69.4000 69.4000 68.2700 68.8400 283,200
70.2800 70.2800 69.5500 69.7750 270,000
69.4800 70.3090 69.4800 70.1500 220,100
Weekend
Weekend
69.7200 70.1730 69.4500 70.0600 585,300
70.1100 70.1100 69.1300 69.2850 694,800
70.1900 70.4900 69.9900 70.1200 377,800
69.4400 70.2200 69.3110 70.1900 388,800
69.2400 69.5000 69.1000 69.1600 189,900
Weekend
Weekend
68.8000 69.0800 68.1100 68.5700 143,900
No trading
68.8300 68.8300 68.1000 68.1000 112,600
68.9500 69.0850 68.7700 68.7900 235,000
68.8800 69.1500 68.7200 68.9600 112,200
Weekend
Weekend
69.3800 69.4050 69.1000 69.2500 83,200
No trading
69.0300 69.3090 69.0200 69.2700 71,100
68.5700 69.0300 68.5700 69.0300 160,600
68.8700 68.8700 68.5800 68.8600 126,300
Weekend
Weekend
67.4000 68.2900 67.4000 68.2600 103,000
67.2100 67.5000 66.8700 67.1700 229,300
67.4900 67.4900 65.9900 65.9900 2,385,200
67.0700 67.6000 66.8550 67.2900 74,600
68.1400 68.2320 67.2750 67.4500 95,400
Weekend
Weekend
68.7900 68.8000 67.4600 67.7400 132,200
68.5000 69.1700 67.9000 69.1500 96,700
68.3900 68.9480 68.0000 68.6800 126,600
68.1800 68.5840 68.1650 68.4000 132,000
68.8600 68.8600 68.1950 68.4100 88,400
Weekend
Weekend
68.2500 68.8400 68.2500 68.5200 58,300
68.1000 68.1000 67.6600 67.9800 230,700
67.4500 67.9700 67.2100 67.8800 64,500
67.6500 67.9090 67.4400 67.6050 148,500
67.2000 67.6500 66.9900 67.2800 96,100
Weekend
Weekend
67.4900 67.6800 67.3200 67.6800 299,900
No trading
66.9800 67.4300 66.8360 67.1800 78,800
65.8900 66.7600 65.4350 66.6500 168,400
64.8600 65.9900 64.8600 65.8900 121,200
Weekend
Weekend
64.0300 64.7400 62.8900 64.1900 121,100
66.7600 66.8200 63.3900 63.5000 236,500
64.8900 65.9400 64.7900 65.3300 3,227,100
65.0300 65.4090 64.3200 64.8500 109,500
66.2600 66.8100 65.1680 65.5800 183,200
Weekend
Weekend
65.4600 66.9980 65.2300 66.3300 148,600
67.7400 67.8190 66.3280 66.5300 138,800
68.5400 68.5400 67.9080 68.1700 84,900
68.1700 68.2290 67.6240 68.0300 69,900
67.8900 68.4410 67.6470 68.3100 113,200
Weekend
Weekend
66.4800 66.8950 65.5250 66.8600 146,800
68.1600 68.1600 66.7450 66.9400 146,200
67.7700 68.5400 67.6600 68.1900 96,400
68.1100 68.5900 67.6900 67.7200 170,400
69.5500 69.5500 68.7800 69.1700 280,400
Weekend
Weekend
69.5500 69.5500 68.4500 68.8500 329,900
69.0900 69.4940 68.7000 68.7000 100,300
69.6700 69.6700 69.0000 69.5200 101,300
69.3500 69.4100 69.0450 69.2000 140,200
68.9900 69.2600 68.8450 69.2200 102,800
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.