iShares MSCI USA Quality Factor QUAL

Open calendar →

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

Paper trade (simulated — no real money)

Fill: USD 216.8100 · FX 1 USD = 1.288650 SGD · about SGD 279.3922 per unit

Show:

Announcement types: (default: consequential filings)

Results & current reports

Annual reports (10-K / 20-F / 40-F) Quarterly reports (10-Q) Material current reports (8-K / 6-K)

Capital markets

Offerings & registrations M&A / tender offers

Ownership & governance

AGM / proxy materials Beneficial ownership Other material SEC filings

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

USD 186.78 → 216.81 · 16.1%

Price & SEC Filing History 26 Jul 2025 — 27 Jul 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.

Date Open High Low Close Volume

Mon, 27 Jul 2026 No data yet

Sun, 26 Jul 2026 Weekend

Sat, 25 Jul 2026 Weekend

Fri, 24 Jul 2026 215.9000 218.1700 215.8900 216.8100 635,700

Thu, 23 Jul 2026 215.2400 216.4900 215.2000 216.0000 672,200

Wed, 22 Jul 2026 217.5400 218.1200 217.1100 217.3400 760,400

Tue, 21 Jul 2026 218.1900 218.4900 217.3900 218.1300 960,200

Mon, 20 Jul 2026 218.5300 218.6300 216.8500 216.9400 735,700

Sun, 19 Jul 2026 Weekend

Sat, 18 Jul 2026 Weekend

Fri, 17 Jul 2026 217.5700 218.7400 217.3700 217.8700 922,400

Thu, 16 Jul 2026 219.5800 221.1600 219.4900 220.6600 1,270,800

Wed, 15 Jul 2026 220.2000 220.2100 218.7600 219.8000 1,035,100

Tue, 14 Jul 2026 219.6000 219.6000 218.2500 219.2400 827,900

Mon, 13 Jul 2026 218.7500 220.0000 218.3600 218.6500 1,158,900

Sun, 12 Jul 2026 Weekend

Sat, 11 Jul 2026 Weekend

Fri, 10 Jul 2026 218.5400 219.7600 217.5800 219.6900 1,370,100

Thu, 09 Jul 2026 217.8700 218.6900 217.3000 218.5000 1,636,000

Wed, 08 Jul 2026 216.6500 217.4400 215.5900 216.9200 1,149,600

Tue, 07 Jul 2026 217.7500 218.3200 217.2400 217.7400 1,653,700

Mon, 06 Jul 2026 219.4100 219.4100 217.7500 218.4900 1,255,300

Sun, 05 Jul 2026 Weekend

Sat, 04 Jul 2026 Weekend

Fri, 03 Jul 2026 No trading

Thu, 02 Jul 2026 219.2800 219.9500 217.0800 218.4300 1,285,800

Wed, 01 Jul 2026 218.7800 220.0600 218.0600 218.8700 1,079,100

Tue, 30 Jun 2026 217.8200 220.2400 217.4100 219.4300 2,343,500

Mon, 29 Jun 2026 215.3500 217.5900 215.1600 217.2900 1,321,200

Sun, 28 Jun 2026 Weekend

Sat, 27 Jun 2026 Weekend

Fri, 26 Jun 2026 212.4400 214.7700 212.0700 213.6600 1,193,700

Thu, 25 Jun 2026 214.9600 214.9600 212.4600 213.2500 1,546,200

Wed, 24 Jun 2026 212.8400 214.7700 212.4900 213.1900 1,174,700

Tue, 23 Jun 2026 213.0700 213.9800 212.7400 213.0100 846,900

Mon, 22 Jun 2026 215.8800 217.1300 214.9100 215.8300 1,155,000

Sun, 21 Jun 2026 Weekend

Sat, 20 Jun 2026 Weekend

Fri, 19 Jun 2026 No trading

Thu, 18 Jun 2026 216.2600 216.7200 215.6700 215.8900 1,821,800

Wed, 17 Jun 2026 218.0900 218.8800 214.0800 214.4500 1,757,500

Tue, 16 Jun 2026 218.7600 219.3700 217.5900 217.7600 1,165,500

Mon, 15 Jun 2026 218.9700 219.8200 218.3700 219.2000 1,305,900

Sun, 14 Jun 2026 Weekend

Sat, 13 Jun 2026 Weekend

Fri, 12 Jun 2026 216.0100 217.5200 214.9500 216.9100 1,646,900

Thu, 11 Jun 2026 213.5700 216.6900 212.8800 215.9000 1,859,100

Wed, 10 Jun 2026 213.5800 216.0400 212.2100 212.3300 2,001,400

Tue, 09 Jun 2026 214.7800 216.6600 210.6500 214.1200 1,869,500

Mon, 08 Jun 2026 214.2500 215.7100 213.7000 213.8300 1,316,700

Sun, 07 Jun 2026 Weekend

Sat, 06 Jun 2026 Weekend

Fri, 05 Jun 2026 216.1400 216.7600 212.7600 213.1400 1,592,900

Thu, 04 Jun 2026 216.2600 217.6500 216.1300 217.3300 2,203,700

Wed, 03 Jun 2026 215.0400 215.9800 214.9800 215.6300 1,870,700

Tue, 02 Jun 2026 215.0200 215.9000 214.8700 215.7800 1,284,500

Mon, 01 Jun 2026 215.3000 216.4000 214.9600 215.9700 2,168,100

Sun, 31 May 2026 Weekend

Sat, 30 May 2026 Weekend

Fri, 29 May 2026 216.1700 216.4400 215.4900 215.4900 5,294,900

Thu, 28 May 2026 215.5600 216.3200 214.3200 215.8800 29,883,600

Wed, 27 May 2026 215.9300 216.0300 214.7000 215.2400 662,300

Tue, 26 May 2026 215.7000 216.2200 214.8500 215.7900 806,200

Mon, 25 May 2026 No trading

Sun, 24 May 2026 Weekend

Sat, 23 May 2026 Weekend

Fri, 22 May 2026 213.8300 215.0300 213.5400 214.3800 876,500

Thu, 21 May 2026 211.3000 213.3300 210.9700 212.7400 1,105,500

Wed, 20 May 2026 210.1100 212.2300 209.7600 212.2300 1,042,500

Tue, 19 May 2026 209.9300 210.6000 209.2900 209.5600 1,008,300

Mon, 18 May 2026 210.7200 211.0900 209.5100 210.9200 1,156,200

Sun, 17 May 2026 Weekend

Sat, 16 May 2026 Weekend

Fri, 15 May 2026 210.8800 211.5800 210.2200 210.4500 913,200

Thu, 14 May 2026 211.2300 212.7800 211.1600 212.3700 831,400

Wed, 13 May 2026 210.4800 211.4400 209.6900 210.9700 901,800

Tue, 12 May 2026 209.6700 210.5900 208.9200 210.3900 1,350,900

Mon, 11 May 2026 210.1000 211.2300 210.0600 210.5700 972,200

Sun, 10 May 2026 Weekend

Sat, 09 May 2026 Weekend

Fri, 08 May 2026 210.5300 211.0200 209.9700 210.4300 1,151,400

Thu, 07 May 2026 210.7700 210.8900 209.1700 209.4600 888,500

Wed, 06 May 2026 208.1900 210.2300 207.9800 210.0400 1,195,700

Tue, 05 May 2026 207.1700 207.7900 206.4200 207.5000 614,000

Mon, 04 May 2026 206.7200 207.4600 205.3500 206.1000 1,471,400

Sun, 03 May 2026 Weekend

Sat, 02 May 2026 Weekend

Fri, 01 May 2026 208.1500 208.6700 207.1300 207.1600 785,300

Thu, 30 Apr 2026 205.6900 207.5500 205.0000 207.2500 1,126,200

Wed, 29 Apr 2026 206.0600 206.3600 204.8100 205.7600 709,500

Tue, 28 Apr 2026 206.3000 206.6000 205.4200 205.9100 789,900

Mon, 27 Apr 2026 207.0600 207.4200 206.6200 207.1900 606,400

Sun, 26 Apr 2026 Weekend

Sat, 25 Apr 2026 Weekend

Fri, 24 Apr 2026 206.2900 207.7200 206.1200 207.4000 664,400

Thu, 23 Apr 2026 206.5700 206.9800 203.9900 205.8900 1,176,400

Wed, 22 Apr 2026 206.6900 207.2500 206.3000 207.1700 592,100

Tue, 21 Apr 2026 207.3600 207.6700 205.0200 205.4600 899,900

Mon, 20 Apr 2026 206.3400 206.9100 206.0400 206.5900 974,400

Sun, 19 Apr 2026 Weekend

Sat, 18 Apr 2026 Weekend

Fri, 17 Apr 2026 205.2100 207.4400 205.2100 206.9200 864,300

Thu, 16 Apr 2026 204.8200 204.8700 203.7700 204.3200 712,700

Wed, 15 Apr 2026 203.2700 204.4700 202.7200 204.3700 913,400

Tue, 14 Apr 2026 202.0000 203.2900 201.6900 203.2700 1,896,800

Mon, 13 Apr 2026 199.0000 201.3200 198.7400 201.2500 891,600

Sun, 12 Apr 2026 Weekend

Sat, 11 Apr 2026 Weekend

Fri, 10 Apr 2026 200.9100 200.9300 199.2900 199.4700 687,300

Thu, 09 Apr 2026 198.8100 200.6300 198.4300 200.2500 1,111,900

Wed, 08 Apr 2026 198.5800 199.2700 197.8400 199.0100 1,240,100

Tue, 07 Apr 2026 193.3200 193.6000 191.4900 193.3900 2,380,300

Mon, 06 Apr 2026 193.1000 194.1400 192.9300 194.0300 1,680,400

Sun, 05 Apr 2026 Weekend

Sat, 04 Apr 2026 Weekend

Fri, 03 Apr 2026 No trading

Thu, 02 Apr 2026 190.2900 193.9700 190.2900 193.1600 1,696,200

Wed, 01 Apr 2026 192.4500 194.0300 192.2500 192.7700 1,841,100

Tue, 31 Mar 2026 188.4700 192.0900 188.2500 191.8100 3,552,700

Mon, 30 Mar 2026 188.7800 189.2200 185.8900 186.4900 3,147,900

Sun, 29 Mar 2026 Weekend

Sat, 28 Mar 2026 Weekend

Fri, 27 Mar 2026 189.4000 189.7500 186.9500 187.3000 2,664,100

Thu, 26 Mar 2026 192.4800 193.4400 190.1100 190.1500 2,171,500

Wed, 25 Mar 2026 194.7000 195.0300 193.1300 194.1200 2,117,000

Tue, 24 Mar 2026 192.7600 194.5600 192.2300 193.3000 2,198,700

Mon, 23 Mar 2026 194.5100 196.0900 193.6300 193.9500 2,546,200

Sun, 22 Mar 2026 Weekend

Sat, 21 Mar 2026 Weekend

Fri, 20 Mar 2026 193.9400 194.1300 190.7800 191.8900 1,860,200

Thu, 19 Mar 2026 192.5800 195.0300 192.3700 194.2100 3,629,700

Wed, 18 Mar 2026 196.0900 196.6100 194.0200 194.0800 1,518,800

Tue, 17 Mar 2026 197.2700 198.1400 196.7300 196.8800 1,465,500

Mon, 16 Mar 2026 196.6000 197.6300 196.2000 196.9800 2,161,500

Sun, 15 Mar 2026 Weekend

Sat, 14 Mar 2026 Weekend

Fri, 13 Mar 2026 196.8100 197.8600 194.8800 195.1500 2,775,000

Thu, 12 Mar 2026 198.2500 198.2500 196.1100 196.2200 2,853,600

Wed, 11 Mar 2026 200.0500 200.6700 198.9200 199.5200 1,797,700

Tue, 10 Mar 2026 200.3000 202.2200 199.4100 200.2800 3,097,900

Mon, 09 Mar 2026 196.5800 201.0000 195.8000 200.7100 3,126,400

Sun, 08 Mar 2026 Weekend

Sat, 07 Mar 2026 Weekend

Fri, 06 Mar 2026 199.1000 199.9400 198.1200 198.6600 2,682,000

Thu, 05 Mar 2026 202.2700 203.0400 199.8600 201.6800 2,448,800

Wed, 04 Mar 2026 202.6600 203.9000 202.0500 203.4400 2,112,600

Tue, 03 Mar 2026 201.1800 202.8700 199.4900 202.2900 3,568,500

Mon, 02 Mar 2026 202.7900 205.3200 202.5300 204.4700 2,951,200

Sun, 01 Mar 2026 Weekend

Sat, 28 Feb 2026 Weekend

Fri, 27 Feb 2026 203.2000 204.9800 203.0900 204.8600 2,188,400

Thu, 26 Feb 2026 205.5200 205.6500 203.2700 204.8000 1,666,400

Wed, 25 Feb 2026 204.6300 205.5600 204.6300 205.4500 1,398,600

Tue, 24 Feb 2026 202.2600 204.1700 201.7700 203.9700 1,259,200

Mon, 23 Feb 2026 203.9300 204.7500 201.7700 202.2600 1,782,000

Sun, 22 Feb 2026 Weekend

Sat, 21 Feb 2026 Weekend

Fri, 20 Feb 2026 202.3200 204.8500 202.3200 204.3900 2,213,200

Thu, 19 Feb 2026 202.5100 203.1400 201.8400 203.0300 1,694,200

Wed, 18 Feb 2026 202.9100 204.1800 202.4100 203.4900 1,817,100

Tue, 17 Feb 2026 201.4400 202.8100 200.0800 202.2400 2,688,100

Mon, 16 Feb 2026 No trading

Sun, 15 Feb 2026 Weekend

Sat, 14 Feb 2026 Weekend

Fri, 13 Feb 2026 201.7000 203.1500 200.8300 201.7500 2,255,800

Thu, 12 Feb 2026 204.0300 204.4000 200.5600 200.7400 2,571,900

Wed, 11 Feb 2026 204.7900 205.1200 202.8900 203.7900 966,400

Tue, 10 Feb 2026 204.2200 204.6200 203.4100 203.6200 1,610,600

Mon, 09 Feb 2026 203.3800 204.4800 203.0400 204.0300 1,198,600

Sun, 08 Feb 2026 Weekend

Sat, 07 Feb 2026 Weekend

Fri, 06 Feb 2026 200.8700 204.0300 200.8700 203.6400 2,733,300

Thu, 05 Feb 2026 200.0900 200.7100 198.9000 199.2400 2,079,400

Wed, 04 Feb 2026 202.0600 202.7400 200.4800 201.6200 3,069,200

Tue, 03 Feb 2026 203.4300 203.4900 200.1400 201.3700 2,024,600

Mon, 02 Feb 2026 201.8000 204.0800 201.8000 203.7300 1,481,000

Sun, 01 Feb 2026 Weekend

Sat, 31 Jan 2026 Weekend

Fri, 30 Jan 2026 203.2200 203.8700 201.4600 202.4200 2,173,800

Thu, 29 Jan 2026 205.0300 205.4800 201.9400 204.7400 3,248,600

Wed, 28 Jan 2026 204.4300 204.8700 203.6900 204.2700 6,841,100

Tue, 27 Jan 2026 203.9700 204.5800 203.8200 204.1400 1,015,300

Mon, 26 Jan 2026 203.0300 204.0700 202.9900 203.7300 1,092,700

Sun, 25 Jan 2026 Weekend

Sat, 24 Jan 2026 Weekend

Fri, 23 Jan 2026 202.6900 203.3600 202.2000 202.6800 901,100

Thu, 22 Jan 2026 203.3800 203.6400 202.3200 202.6300 1,119,200

Wed, 21 Jan 2026 200.1300 202.8800 199.8300 201.9700 1,725,900

Tue, 20 Jan 2026 200.3200 201.4600 199.3100 199.5300 1,515,300

Mon, 19 Jan 2026 No trading

Sun, 18 Jan 2026 Weekend

Sat, 17 Jan 2026 Weekend

Fri, 16 Jan 2026 203.8500 203.8800 202.8000 203.3100 1,010,400

Thu, 15 Jan 2026 204.4600 204.6500 203.2200 203.4900 1,518,700

Wed, 14 Jan 2026 202.8600 203.1100 201.4400 202.6100 1,117,700

Tue, 13 Jan 2026 204.3100 204.3500 202.8800 203.5300 975,000

Mon, 12 Jan 2026 203.2300 204.4800 202.9900 204.2300 974,000

Sun, 11 Jan 2026 Weekend

Sat, 10 Jan 2026 Weekend

Fri, 09 Jan 2026 203.0800 204.4100 202.8200 204.0700 1,058,800

Thu, 08 Jan 2026 201.5400 202.7300 201.2200 202.4100 1,481,100

Wed, 07 Jan 2026 202.7100 203.2000 201.8900 201.9300 1,705,200

Tue, 06 Jan 2026 201.5200 203.0900 201.3400 202.9100 1,137,100

Mon, 05 Jan 2026 200.1100 202.0500 199.9800 201.1800 1,279,500

Sun, 04 Jan 2026 Weekend

Sat, 03 Jan 2026 Weekend

Fri, 02 Jan 2026 199.8900 199.9500 198.1800 199.1900 1,995,300

Thu, 01 Jan 2026 No trading

Wed, 31 Dec 2025 200.2200 200.2200 198.5900 198.6200 937,700

Tue, 30 Dec 2025 200.3000 200.6900 200.0100 200.1000 881,300

Mon, 29 Dec 2025 200.3000 201.0600 199.9100 200.5000 1,054,800

Sun, 28 Dec 2025 Weekend

Sat, 27 Dec 2025 Weekend

Fri, 26 Dec 2025 201.0500 201.3500 200.6500 201.0300 629,700

Thu, 25 Dec 2025 No trading

Wed, 24 Dec 2025 200.1100 201.1700 200.1100 200.9900 570,200

Tue, 23 Dec 2025 199.3600 200.2600 199.3600 200.1600 922,700

Mon, 22 Dec 2025 199.7100 200.0000 199.4800 199.8700 987,300

Sun, 21 Dec 2025 Weekend

Sat, 20 Dec 2025 Weekend

Fri, 19 Dec 2025 197.8700 199.1700 197.8700 198.8400 1,262,600

Thu, 18 Dec 2025 198.0900 199.1200 197.3200 197.7700 1,557,900

Wed, 17 Dec 2025 198.3200 198.7000 196.3600 196.3600 1,757,900

Tue, 16 Dec 2025 198.6300 198.9500 197.1700 198.1900 1,893,600

Mon, 15 Dec 2025 200.5200 200.7400 199.0600 199.6900 1,896,800

Sun, 14 Dec 2025 Weekend

Sat, 13 Dec 2025 Weekend

Fri, 12 Dec 2025 201.0800 201.6500 199.0900 199.5100 3,550,600

Thu, 11 Dec 2025 199.1900 201.0100 198.7600 201.0100 1,642,600

Wed, 10 Dec 2025 198.3000 199.8000 197.8800 199.3400 1,518,500

Tue, 09 Dec 2025 198.3900 198.8600 198.2800 198.4100 1,655,700

Mon, 08 Dec 2025 200.0600 200.0600 198.1800 198.5500 1,428,500

Sun, 07 Dec 2025 Weekend

Sat, 06 Dec 2025 Weekend

Fri, 05 Dec 2025 199.4200 200.4800 199.4200 199.7600 1,407,500

Thu, 04 Dec 2025 199.6800 199.6900 198.6000 199.2800 1,427,800

Wed, 03 Dec 2025 197.9700 199.3800 197.9000 199.1200 1,577,800

Tue, 02 Dec 2025 197.9400 198.8700 197.6300 198.4300 1,586,300

Mon, 01 Dec 2025 196.8200 198.6500 196.7600 197.6700 1,540,600

Sun, 30 Nov 2025 Weekend

Sat, 29 Nov 2025 Weekend

Fri, 28 Nov 2025 197.6000 198.2100 197.3200 198.0800 696,100

Thu, 27 Nov 2025 No trading

Wed, 26 Nov 2025 196.7800 197.9100 196.6200 197.3400 1,368,200

Tue, 25 Nov 2025 193.5800 196.2400 193.0200 195.9900 2,470,000

Mon, 24 Nov 2025 192.6600 194.1000 192.0200 193.6800 1,851,400

Sun, 23 Nov 2025 Weekend

Sat, 22 Nov 2025 Weekend

Fri, 21 Nov 2025 189.8200 193.5100 189.8200 191.9800 4,583,500

Thu, 20 Nov 2025 194.2500 194.9900 189.2200 189.3600 4,122,300

Wed, 19 Nov 2025 191.3000 192.9600 190.8500 191.7500 4,873,700

Tue, 18 Nov 2025 191.2800 192.2000 189.6900 191.0700 28,135,600

Mon, 17 Nov 2025 193.6000 194.6200 191.5300 192.3200 1,302,700

Sun, 16 Nov 2025 Weekend

Sat, 15 Nov 2025 Weekend

Fri, 14 Nov 2025 192.9500 195.5100 192.8100 194.3800 2,055,200

Thu, 13 Nov 2025 196.3500 196.7600 194.4800 194.9100 1,971,400

Wed, 12 Nov 2025 197.2000 197.2900 196.2900 197.0100 1,099,600

Tue, 11 Nov 2025 195.3200 196.7200 195.3200 196.5200 1,078,500

Mon, 10 Nov 2025 194.7900 196.1200 194.3000 195.9100 1,166,000

Sun, 09 Nov 2025 Weekend

Sat, 08 Nov 2025 Weekend

Fri, 07 Nov 2025 192.6000 193.2500 190.9000 193.2100 1,772,400

Thu, 06 Nov 2025 195.0400 195.0400 192.8300 193.2700 1,324,400

Wed, 05 Nov 2025 194.2700 196.3400 194.2500 195.2900 1,211,500

Tue, 04 Nov 2025 194.2900 195.4500 194.2200 194.5200 1,205,500

Mon, 03 Nov 2025 197.0100 197.0800 195.0700 196.0200 1,333,000

Sun, 02 Nov 2025 Weekend

Sat, 01 Nov 2025 Weekend

Fri, 31 Oct 2025 197.3200 197.3200 195.6100 196.3000 2,342,300

Thu, 30 Oct 2025 197.2000 198.2200 196.7000 196.7000 1,446,300

Wed, 29 Oct 2025 199.5300 199.9700 197.6300 198.3200 4,191,900

Tue, 28 Oct 2025 199.5900 199.6700 198.8500 199.1300 1,534,900

Mon, 27 Oct 2025 198.5100 199.2700 198.1900 199.1800 1,147,200

Sun, 26 Oct 2025 Weekend

Sat, 25 Oct 2025 Weekend

Fri, 24 Oct 2025 197.1200 197.4800 196.8000 196.8600 822,800

Thu, 23 Oct 2025 194.9400 196.5000 194.9400 196.0900 1,504,500

Wed, 22 Oct 2025 195.8100 196.1200 193.9800 194.8500 1,752,400

Tue, 21 Oct 2025 195.3600 196.5500 195.2600 196.1300 1,041,400

Mon, 20 Oct 2025 194.2700 195.9700 194.2700 195.6100 765,400

Sun, 19 Oct 2025 Weekend

Sat, 18 Oct 2025 Weekend

Fri, 17 Oct 2025 191.6600 193.8200 191.6600 193.4600 1,309,700

Thu, 16 Oct 2025 194.1400 194.1600 191.2300 192.2900 1,565,400

Wed, 15 Oct 2025 194.3300 195.2500 192.1700 193.7100 968,500

Tue, 14 Oct 2025 191.1000 193.8500 190.7400 193.0300 1,099,100

Mon, 13 Oct 2025 192.7900 193.3300 192.0700 192.8800 874,000

Sun, 12 Oct 2025 Weekend

Sat, 11 Oct 2025 Weekend

Fri, 10 Oct 2025 196.1200 196.4800 190.9000 191.0100 1,424,000

Thu, 09 Oct 2025 196.8900 197.0100 195.3800 195.7700 1,041,100

Wed, 08 Oct 2025 196.1100 196.8000 195.9300 196.6900 1,005,100

Tue, 07 Oct 2025 197.0200 197.2800 195.5000 195.8100 1,223,400

Mon, 06 Oct 2025 196.9100 197.3700 196.3800 196.8100 1,483,500

Sun, 05 Oct 2025 Weekend

Sat, 04 Oct 2025 Weekend

Fri, 03 Oct 2025 196.3500 197.5000 196.3500 196.4700 1,474,900

Thu, 02 Oct 2025 196.1600 196.4600 195.3900 196.3600 2,024,000

Wed, 01 Oct 2025 193.8300 196.0200 193.7200 195.8400 2,328,500

Tue, 30 Sep 2025 193.0500 194.6200 192.9700 194.5000 1,080,300

Mon, 29 Sep 2025 193.3000 193.7500 192.9300 193.3600 1,336,900

Sun, 28 Sep 2025 Weekend

Sat, 27 Sep 2025 Weekend

Fri, 26 Sep 2025 191.5700 192.6800 191.3200 192.6000 1,036,900

Thu, 25 Sep 2025 191.3000 191.6600 190.3700 191.3000 1,539,400

Wed, 24 Sep 2025 192.9300 192.9500 191.9000 192.2000 1,162,500

Tue, 23 Sep 2025 193.5300 194.0000 192.5300 192.8700 1,556,700

Mon, 22 Sep 2025 192.3600 193.8500 192.3200 193.7800 1,552,500

Sun, 21 Sep 2025 Weekend

Sat, 20 Sep 2025 Weekend

Fri, 19 Sep 2025 192.7300 192.9100 191.7100 192.7100 1,500,900

Thu, 18 Sep 2025 192.3400 193.1600 191.8500 192.0200 4,099,300

Wed, 17 Sep 2025 190.9300 192.1600 190.0700 191.2900 3,811,600

Tue, 16 Sep 2025 190.8800 191.1300 190.3300 190.7900 13,653,700

Mon, 15 Sep 2025 191.1600 191.5000 190.9700 191.4400 948,900

Sun, 14 Sep 2025 Weekend

Sat, 13 Sep 2025 Weekend

Fri, 12 Sep 2025 191.4500 191.4500 190.7300 190.8100 1,141,000

Thu, 11 Sep 2025 190.0500 191.7600 190.0400 191.5700 1,082,500

Wed, 10 Sep 2025 190.4600 190.4600 189.1000 189.5700 1,370,200

Tue, 09 Sep 2025 189.7400 190.1200 189.1500 190.0000 957,300

Mon, 08 Sep 2025 189.7600 189.9500 189.2900 189.7100 1,093,200

Sun, 07 Sep 2025 Weekend

Sat, 06 Sep 2025 Weekend

Fri, 05 Sep 2025 190.1200 190.6400 188.3300 189.2200 1,321,900

Thu, 04 Sep 2025 188.7200 190.3500 188.6000 190.3300 858,900

Wed, 03 Sep 2025 188.1900 188.7100 187.8200 188.6700 887,400

Tue, 02 Sep 2025 186.7400 187.7000 186.1900 187.6100 992,900

Mon, 01 Sep 2025 No trading

Sun, 31 Aug 2025 Weekend

Sat, 30 Aug 2025 Weekend

Fri, 29 Aug 2025 189.2200 189.4700 188.5000 188.9500 675,400

Thu, 28 Aug 2025 189.6200 189.8400 188.8400 189.6900 659,600

Wed, 27 Aug 2025 188.8700 189.5600 188.8700 189.3500 633,500

Tue, 26 Aug 2025 188.4700 189.1400 188.3300 189.0600 665,100

Mon, 25 Aug 2025 188.9500 189.2300 188.4100 188.4100 758,900

Sun, 24 Aug 2025 Weekend

Sat, 23 Aug 2025 Weekend

Fri, 22 Aug 2025 187.1000 189.7500 187.1000 189.3700 712,200

Thu, 21 Aug 2025 186.4400 187.1600 185.9600 186.5600 823,300

Wed, 20 Aug 2025 187.5800 187.9600 186.1400 187.1500 3,373,700

Tue, 19 Aug 2025 188.2200 188.6600 187.2700 187.5500 1,211,800

Mon, 18 Aug 2025 187.9800 188.5100 187.9100 188.1000 624,000

Sun, 17 Aug 2025 Weekend

Sat, 16 Aug 2025 Weekend

Fri, 15 Aug 2025 188.6400 188.8800 187.9100 188.1100 716,200

Thu, 14 Aug 2025 187.8500 188.8100 187.7200 188.6100 932,700

Wed, 13 Aug 2025 187.7800 188.7400 187.7800 188.7000 704,000

Tue, 12 Aug 2025 185.9200 187.3000 185.5800 187.2300 854,100

Mon, 11 Aug 2025 185.6000 186.1100 184.9600 185.3000 864,200

Sun, 10 Aug 2025 Weekend

Sat, 09 Aug 2025 Weekend

Fri, 08 Aug 2025 184.6000 185.7700 184.6000 185.6500 966,100

Thu, 07 Aug 2025 185.8000 185.8200 183.2800 184.1200 1,306,800

Wed, 06 Aug 2025 184.3600 185.6300 184.2300 185.3900 1,195,400

Tue, 05 Aug 2025 185.0500 185.1600 183.8000 183.8800 1,089,900

Mon, 04 Aug 2025 183.2900 185.5000 183.2900 185.4500 1,087,300

Sun, 03 Aug 2025 Weekend

Sat, 02 Aug 2025 Weekend

Fri, 01 Aug 2025 183.0800 183.3400 181.6500 182.3300 1,466,600

Thu, 31 Jul 2025 186.2000 186.5700 183.8200 184.1200 1,796,900

Wed, 30 Jul 2025 186.1600 186.3300 184.4800 185.2800 1,598,800

Tue, 29 Jul 2025 186.7400 186.8500 185.8700 186.0300 991,200

Mon, 28 Jul 2025 187.1100 187.3800 186.4300 186.7800 908,900

Sun, 27 Jul 2025 Weekend

Sat, 26 Jul 2025 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.