iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
67.16
-0.51 (-0.75%)
Mar 6, 2026, 11:04 AM EST - Market open
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | - | -1.66% | 4,889 |
| Mar 5, 2026 | 67.63 | 68.26 | 66.80 | 67.67 | 67.67 | -0.29% | 14,231 |
| Mar 4, 2026 | 67.33 | 68.05 | 67.14 | 67.87 | 67.87 | 1.30% | 5,102 |
| Mar 3, 2026 | 66.51 | 67.20 | 65.66 | 67.00 | 67.00 | -1.34% | 46,330 |
| Mar 2, 2026 | 66.87 | 68.13 | 66.87 | 67.91 | 67.91 | -0.07% | 8,525 |
| Feb 27, 2026 | 68.35 | 68.35 | 67.09 | 67.96 | 67.96 | -0.57% | 9,079 |
| Feb 26, 2026 | 68.67 | 68.70 | 67.39 | 68.35 | 68.35 | -0.61% | 124,743 |
| Feb 25, 2026 | 68.23 | 68.84 | 68.23 | 68.77 | 68.77 | 1.46% | 195,421 |
| Feb 24, 2026 | 67.23 | 67.98 | 66.69 | 67.78 | 67.78 | 0.95% | 142,569 |
| Feb 23, 2026 | 68.18 | 68.32 | 66.79 | 67.14 | 67.14 | -1.96% | 170,120 |
| Feb 20, 2026 | 67.66 | 68.69 | 67.66 | 68.48 | 68.48 | 0.88% | 201,321 |
| Feb 19, 2026 | 67.69 | 67.90 | 67.35 | 67.88 | 67.88 | -0.15% | 139,123 |
| Feb 18, 2026 | 67.64 | 68.42 | 67.31 | 67.98 | 67.98 | 0.62% | 165,155 |
| Feb 17, 2026 | 67.00 | 67.82 | 66.59 | 67.56 | 67.56 | 0.19% | 248,908 |
| Feb 13, 2026 | 67.46 | 67.99 | 66.91 | 67.43 | 67.43 | 0.10% | 295,303 |
| Feb 12, 2026 | 68.91 | 69.18 | 67.27 | 67.36 | 67.36 | -1.86% | 318,960 |
| Feb 11, 2026 | 69.22 | 69.24 | 68.00 | 68.64 | 68.64 | 0.31% | 164,541 |
| Feb 10, 2026 | 69.01 | 69.03 | 68.38 | 68.43 | 68.43 | -0.53% | 355,020 |
| Feb 9, 2026 | 68.23 | 69.08 | 68.00 | 68.80 | 68.80 | 0.68% | 178,963 |
| Feb 6, 2026 | 67.00 | 68.43 | 66.98 | 68.33 | 68.33 | 3.09% | 660,496 |
| Feb 5, 2026 | 66.23 | 67.09 | 65.82 | 66.28 | 66.28 | -1.12% | 300,558 |
| Feb 4, 2026 | 68.30 | 68.30 | 66.27 | 67.03 | 67.03 | -2.06% | 199,099 |
| Feb 3, 2026 | 70.31 | 70.31 | 67.72 | 68.44 | 68.44 | -2.17% | 253,672 |
| Feb 2, 2026 | 69.36 | 70.26 | 69.36 | 69.96 | 69.96 | 0.59% | 133,205 |
| Jan 30, 2026 | 70.67 | 70.95 | 69.35 | 69.55 | 69.55 | -2.59% | 228,350 |
| Jan 29, 2026 | 71.47 | 71.50 | 69.75 | 71.40 | 71.40 | 0.54% | 221,675 |
| Jan 28, 2026 | 71.16 | 71.29 | 70.79 | 71.02 | 71.02 | 0.18% | 214,770 |
| Jan 27, 2026 | 70.66 | 71.00 | 70.49 | 70.89 | 70.89 | 1.04% | 180,719 |
| Jan 26, 2026 | 69.64 | 70.37 | 69.56 | 70.16 | 70.16 | 0.91% | 279,153 |
| Jan 23, 2026 | 69.49 | 69.87 | 69.25 | 69.53 | 69.53 | 0.14% | 169,246 |
| Jan 22, 2026 | 69.92 | 69.92 | 69.26 | 69.43 | 69.43 | 0.59% | 223,639 |
| Jan 21, 2026 | 68.48 | 69.51 | 68.13 | 69.02 | 69.02 | 1.34% | 174,528 |
| Jan 20, 2026 | 68.42 | 68.87 | 68.00 | 68.11 | 68.11 | -2.00% | 221,165 |
| Jan 16, 2026 | 69.76 | 69.81 | 69.25 | 69.50 | 69.50 | 0.19% | 181,211 |
| Jan 15, 2026 | 69.85 | 70.00 | 69.30 | 69.37 | 69.37 | 0.77% | 313,688 |
| Jan 14, 2026 | 69.40 | 69.40 | 68.27 | 68.84 | 68.84 | -1.34% | 283,273 |
| Jan 13, 2026 | 70.28 | 70.28 | 69.55 | 69.78 | 69.78 | -0.53% | 270,174 |
| Jan 12, 2026 | 69.48 | 70.31 | 69.48 | 70.15 | 70.15 | 0.13% | 220,144 |
| Jan 9, 2026 | 69.72 | 70.17 | 69.45 | 70.06 | 70.06 | 1.12% | 585,282 |
| Jan 8, 2026 | 70.11 | 70.11 | 69.13 | 69.29 | 69.29 | -1.19% | 694,841 |
| Jan 7, 2026 | 70.19 | 70.49 | 69.99 | 70.12 | 70.12 | -0.10% | 377,930 |
| Jan 6, 2026 | 69.44 | 70.22 | 69.31 | 70.19 | 70.19 | 1.49% | 388,810 |
| Jan 5, 2026 | 69.24 | 69.50 | 69.10 | 69.16 | 69.16 | 0.86% | 189,887 |
| Jan 2, 2026 | 68.80 | 69.08 | 68.11 | 68.57 | 68.57 | 0.69% | 143,916 |
| Dec 31, 2025 | 68.83 | 68.83 | 68.10 | 68.10 | 68.10 | -1.00% | 112,595 |
| Dec 30, 2025 | 68.95 | 69.09 | 68.77 | 68.79 | 68.79 | -0.25% | 235,075 |
| Dec 29, 2025 | 68.88 | 69.15 | 68.72 | 68.96 | 68.96 | -0.42% | 112,205 |
| Dec 26, 2025 | 69.38 | 69.41 | 69.10 | 69.25 | 69.25 | -0.03% | 83,197 |
| Dec 24, 2025 | 69.03 | 69.31 | 69.02 | 69.27 | 69.27 | 0.35% | 71,087 |
| Dec 23, 2025 | 68.57 | 69.03 | 68.57 | 69.03 | 69.03 | 0.25% | 160,581 |
| Dec 22, 2025 | 68.87 | 68.87 | 68.58 | 68.86 | 68.86 | 0.88% | 126,340 |
| Dec 19, 2025 | 67.40 | 68.29 | 67.40 | 68.26 | 68.26 | 1.62% | 103,019 |
| Dec 18, 2025 | 67.21 | 67.50 | 66.87 | 67.17 | 67.17 | 1.79% | 229,325 |
| Dec 17, 2025 | 67.49 | 67.49 | 65.99 | 65.99 | 65.99 | -1.93% | 2,385,258 |
| Dec 16, 2025 | 67.07 | 67.60 | 66.86 | 67.29 | 67.29 | -0.24% | 74,621 |
| Dec 15, 2025 | 68.14 | 68.23 | 67.28 | 67.45 | 67.39 | -0.43% | 95,413 |
| Dec 12, 2025 | 68.79 | 68.80 | 67.46 | 67.74 | 67.68 | -2.04% | 132,197 |
| Dec 11, 2025 | 68.50 | 69.17 | 67.90 | 69.15 | 69.08 | 0.68% | 96,699 |
| Dec 10, 2025 | 68.39 | 68.95 | 68.00 | 68.68 | 68.61 | 0.41% | 126,740 |
| Dec 9, 2025 | 68.18 | 68.58 | 68.17 | 68.40 | 68.34 | -0.01% | 132,024 |
| Dec 8, 2025 | 68.86 | 68.86 | 68.20 | 68.41 | 68.35 | -0.16% | 88,418 |
| Dec 5, 2025 | 68.25 | 68.84 | 68.25 | 68.52 | 68.46 | 0.79% | 58,318 |
| Dec 4, 2025 | 68.10 | 68.10 | 67.66 | 67.98 | 67.92 | 0.15% | 230,759 |
| Dec 3, 2025 | 67.45 | 67.97 | 67.21 | 67.88 | 67.82 | 0.41% | 64,531 |
| Dec 2, 2025 | 67.65 | 67.91 | 67.44 | 67.61 | 67.54 | 0.48% | 148,524 |
| Dec 1, 2025 | 67.20 | 67.65 | 66.99 | 67.28 | 67.22 | -0.59% | 96,095 |
| Nov 28, 2025 | 67.49 | 67.68 | 67.32 | 67.68 | 67.62 | 0.74% | 299,908 |
| Nov 26, 2025 | 66.98 | 67.43 | 66.84 | 67.18 | 67.12 | 0.80% | 78,768 |
| Nov 25, 2025 | 65.89 | 66.76 | 65.44 | 66.65 | 66.59 | 1.15% | 168,369 |
| Nov 24, 2025 | 64.86 | 65.99 | 64.86 | 65.89 | 65.83 | 2.65% | 121,243 |
| Nov 21, 2025 | 64.03 | 64.74 | 62.89 | 64.19 | 64.13 | 1.09% | 121,145 |
| Nov 20, 2025 | 66.76 | 66.82 | 63.39 | 63.50 | 63.44 | -2.80% | 236,485 |
| Nov 19, 2025 | 64.89 | 65.94 | 64.79 | 65.33 | 65.27 | 0.74% | 3,227,051 |
| Nov 18, 2025 | 65.03 | 65.41 | 64.32 | 64.85 | 64.79 | -1.11% | 109,547 |
| Nov 17, 2025 | 66.26 | 66.81 | 65.17 | 65.58 | 65.52 | -1.13% | 183,169 |
| Nov 14, 2025 | 65.46 | 67.00 | 65.23 | 66.33 | 66.27 | -0.30% | 148,646 |
| Nov 13, 2025 | 67.74 | 67.82 | 66.33 | 66.53 | 66.47 | -2.41% | 138,767 |
| Nov 12, 2025 | 68.54 | 68.54 | 67.91 | 68.17 | 68.11 | 0.21% | 84,933 |
| Nov 11, 2025 | 68.17 | 68.23 | 67.62 | 68.03 | 67.97 | -0.41% | 69,879 |
| Nov 10, 2025 | 67.89 | 68.44 | 67.65 | 68.31 | 68.25 | 2.17% | 113,204 |
| Nov 7, 2025 | 66.48 | 66.90 | 65.53 | 66.86 | 66.80 | -0.12% | 146,826 |
| Nov 6, 2025 | 68.16 | 68.16 | 66.75 | 66.94 | 66.88 | -1.83% | 146,183 |
| Nov 5, 2025 | 67.77 | 68.54 | 67.66 | 68.19 | 68.13 | 0.69% | 96,403 |
| Nov 4, 2025 | 68.11 | 68.59 | 67.69 | 67.72 | 67.66 | -2.10% | 170,426 |
| Nov 3, 2025 | 69.55 | 69.55 | 68.78 | 69.17 | 69.10 | 0.46% | 280,358 |
| Oct 31, 2025 | 69.55 | 69.55 | 68.45 | 68.85 | 68.78 | 0.22% | 329,855 |
| Oct 30, 2025 | 69.09 | 69.49 | 68.70 | 68.70 | 68.63 | -1.18% | 100,314 |
| Oct 29, 2025 | 69.67 | 69.67 | 69.00 | 69.52 | 69.45 | 0.46% | 101,282 |
| Oct 28, 2025 | 69.35 | 69.41 | 69.05 | 69.20 | 69.13 | -0.03% | 140,171 |
| Oct 27, 2025 | 68.99 | 69.26 | 68.85 | 69.22 | 69.15 | 1.66% | 102,775 |
| Oct 24, 2025 | 68.12 | 68.31 | 67.87 | 68.09 | 68.03 | 1.11% | 126,204 |
| Oct 23, 2025 | 66.34 | 67.44 | 66.34 | 67.34 | 67.28 | 1.42% | 110,432 |
| Oct 22, 2025 | 67.16 | 67.16 | 65.74 | 66.40 | 66.34 | -0.95% | 110,250 |
| Oct 21, 2025 | 67.00 | 67.17 | 66.67 | 67.04 | 66.98 | 0.06% | 226,198 |
| Oct 20, 2025 | 66.51 | 67.12 | 66.41 | 67.00 | 66.94 | 1.53% | 116,158 |
| Oct 17, 2025 | 65.55 | 66.15 | 65.24 | 65.99 | 65.93 | 0.23% | 138,266 |
| Oct 16, 2025 | 66.74 | 66.84 | 65.37 | 65.84 | 65.78 | -0.71% | 507,517 |
| Oct 15, 2025 | 66.53 | 66.82 | 65.63 | 66.31 | 66.25 | 1.01% | 4,546,432 |
| Oct 14, 2025 | 65.00 | 66.18 | 64.75 | 65.65 | 65.59 | -0.42% | 45,375 |
| Oct 13, 2025 | 65.97 | 66.07 | 65.56 | 65.93 | 65.87 | 2.07% | 91,958 |