iShares MSCI USA Quality GARP ETF (GARP)
BATS: GARP · Real-Time Price · USD
72.17
-1.09 (-1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
72.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.10 | 72.62 | 71.68 | 72.17 | 72.17 | -1.49% | 11,487 |
| Apr 27, 2026 | 73.18 | 73.26 | 72.86 | 73.26 | 73.26 | -0.04% | 27,904 |
| Apr 24, 2026 | 72.70 | 73.39 | 72.62 | 73.29 | 73.29 | 1.59% | 8,132 |
| Apr 23, 2026 | 72.69 | 72.78 | 71.37 | 72.14 | 72.14 | -1.37% | 16,236 |
| Apr 22, 2026 | 72.68 | 73.17 | 72.38 | 73.15 | 73.15 | 1.69% | 18,059 |
| Apr 21, 2026 | 72.46 | 72.65 | 71.75 | 71.93 | 71.93 | -0.47% | 10,005 |
| Apr 20, 2026 | 72.23 | 72.40 | 71.82 | 72.27 | 72.27 | -0.08% | 8,337 |
| Apr 17, 2026 | 72.16 | 72.55 | 72.16 | 72.33 | 72.33 | 1.26% | 13,927 |
| Apr 16, 2026 | 71.57 | 71.67 | 71.00 | 71.43 | 71.43 | 0.24% | 461,715 |
| Apr 15, 2026 | 70.75 | 71.28 | 70.45 | 71.26 | 71.26 | 0.99% | 106,228 |
| Apr 14, 2026 | 69.83 | 70.62 | 69.80 | 70.56 | 70.56 | 1.86% | 194,234 |
| Apr 13, 2026 | 67.78 | 69.27 | 67.78 | 69.27 | 69.27 | 1.85% | 158,026 |
| Apr 10, 2026 | 68.30 | 68.34 | 67.88 | 68.01 | 68.01 | 0.09% | 144,870 |
| Apr 9, 2026 | 67.65 | 68.00 | 67.15 | 67.95 | 67.95 | 0.43% | 469,752 |
| Apr 8, 2026 | 68.17 | 68.30 | 67.25 | 67.66 | 67.66 | 3.38% | 257,318 |
| Apr 7, 2026 | 64.97 | 65.47 | 64.33 | 65.45 | 65.45 | 0.31% | 372,234 |
| Apr 6, 2026 | 65.02 | 65.33 | 64.90 | 65.25 | 65.25 | 0.55% | 360,395 |
| Apr 2, 2026 | 63.34 | 65.14 | 63.25 | 64.90 | 64.90 | 0.15% | 267,844 |
| Apr 1, 2026 | 64.74 | 65.36 | 64.45 | 64.80 | 64.80 | 1.30% | 203,931 |
| Mar 31, 2026 | 62.29 | 64.06 | 62.29 | 63.97 | 63.97 | 3.86% | 270,947 |
| Mar 30, 2026 | 62.88 | 63.04 | 61.25 | 61.59 | 61.59 | -1.30% | 220,624 |
| Mar 27, 2026 | 63.27 | 63.27 | 62.26 | 62.40 | 62.40 | -1.90% | 163,224 |
| Mar 26, 2026 | 65.00 | 65.06 | 63.56 | 63.61 | 63.61 | -3.05% | 155,930 |
| Mar 25, 2026 | 66.12 | 66.12 | 65.39 | 65.61 | 65.61 | 0.43% | 268,892 |
| Mar 24, 2026 | 65.46 | 65.79 | 65.00 | 65.33 | 65.33 | -0.85% | 100,593 |
| Mar 23, 2026 | 66.07 | 66.79 | 65.77 | 65.89 | 65.89 | 1.43% | 147,106 |
| Mar 20, 2026 | 66.10 | 66.10 | 64.43 | 64.96 | 64.96 | -2.04% | 177,955 |
| Mar 19, 2026 | 65.47 | 66.62 | 65.32 | 66.31 | 66.31 | 0.11% | 419,179 |
| Mar 18, 2026 | 66.89 | 67.03 | 66.23 | 66.24 | 66.24 | -1.18% | 297,491 |
| Mar 17, 2026 | 67.16 | 67.54 | 66.95 | 67.03 | 67.03 | 0.49% | 178,922 |
| Mar 16, 2026 | 66.45 | 67.00 | 66.45 | 66.70 | 66.66 | 1.48% | 131,017 |
| Mar 13, 2026 | 66.35 | 66.92 | 65.63 | 65.73 | 65.69 | -0.71% | 194,595 |
| Mar 12, 2026 | 67.05 | 67.13 | 66.17 | 66.20 | 66.16 | -2.06% | 233,830 |
| Mar 11, 2026 | 67.60 | 67.98 | 67.25 | 67.59 | 67.55 | 0.27% | 104,080 |
| Mar 10, 2026 | 67.43 | 68.09 | 67.12 | 67.41 | 67.37 | -0.19% | 114,010 |
| Mar 9, 2026 | 65.51 | 67.60 | 65.38 | 67.54 | 67.50 | 1.73% | 139,604 |
| Mar 6, 2026 | 66.55 | 67.22 | 66.26 | 66.39 | 66.35 | -1.89% | 186,670 |
| Mar 5, 2026 | 67.63 | 68.19 | 66.81 | 67.67 | 67.63 | -0.29% | 269,929 |
| Mar 4, 2026 | 67.33 | 68.07 | 67.14 | 67.87 | 67.83 | 1.30% | 233,149 |
| Mar 3, 2026 | 66.51 | 67.21 | 65.66 | 67.00 | 66.96 | -1.34% | 309,380 |
| Mar 2, 2026 | 66.87 | 68.17 | 66.87 | 67.91 | 67.87 | -0.07% | 165,975 |
| Feb 27, 2026 | 67.09 | 67.97 | 67.09 | 67.96 | 67.92 | -0.57% | 116,014 |
| Feb 26, 2026 | 68.67 | 68.70 | 67.39 | 68.35 | 68.31 | -0.61% | 124,743 |
| Feb 25, 2026 | 68.23 | 68.84 | 68.23 | 68.77 | 68.73 | 1.46% | 195,421 |
| Feb 24, 2026 | 67.23 | 67.98 | 66.69 | 67.78 | 67.74 | 0.95% | 142,569 |
| Feb 23, 2026 | 68.18 | 68.32 | 66.79 | 67.14 | 67.10 | -1.96% | 170,120 |
| Feb 20, 2026 | 67.66 | 68.69 | 67.66 | 68.48 | 68.44 | 0.88% | 201,321 |
| Feb 19, 2026 | 67.69 | 67.90 | 67.35 | 67.88 | 67.84 | -0.15% | 139,123 |
| Feb 18, 2026 | 67.64 | 68.42 | 67.31 | 67.98 | 67.94 | 0.62% | 165,155 |
| Feb 17, 2026 | 67.00 | 67.82 | 66.59 | 67.56 | 67.52 | 0.19% | 248,908 |
| Feb 13, 2026 | 67.46 | 67.99 | 66.91 | 67.43 | 67.39 | 0.10% | 295,303 |
| Feb 12, 2026 | 68.91 | 69.18 | 67.27 | 67.36 | 67.32 | -1.86% | 318,960 |
| Feb 11, 2026 | 69.22 | 69.24 | 68.00 | 68.64 | 68.60 | 0.31% | 164,541 |
| Feb 10, 2026 | 69.01 | 69.03 | 68.38 | 68.43 | 68.39 | -0.53% | 355,020 |
| Feb 9, 2026 | 68.23 | 69.08 | 68.00 | 68.80 | 68.75 | 0.68% | 178,963 |
| Feb 6, 2026 | 67.00 | 68.43 | 66.98 | 68.33 | 68.29 | 3.09% | 660,496 |
| Feb 5, 2026 | 66.23 | 67.09 | 65.82 | 66.28 | 66.24 | -1.12% | 300,558 |
| Feb 4, 2026 | 68.30 | 68.30 | 66.27 | 67.03 | 66.99 | -2.06% | 199,099 |
| Feb 3, 2026 | 70.31 | 70.31 | 67.72 | 68.44 | 68.40 | -2.17% | 253,672 |
| Feb 2, 2026 | 69.36 | 70.26 | 69.36 | 69.96 | 69.92 | 0.59% | 133,205 |
| Jan 30, 2026 | 70.67 | 70.95 | 69.35 | 69.55 | 69.51 | -2.59% | 228,350 |
| Jan 29, 2026 | 71.47 | 71.50 | 69.75 | 71.40 | 71.36 | 0.54% | 221,675 |
| Jan 28, 2026 | 71.16 | 71.29 | 70.79 | 71.02 | 70.98 | 0.18% | 214,770 |
| Jan 27, 2026 | 70.66 | 71.00 | 70.49 | 70.89 | 70.85 | 1.04% | 180,719 |
| Jan 26, 2026 | 69.64 | 70.37 | 69.56 | 70.16 | 70.12 | 0.91% | 279,153 |
| Jan 23, 2026 | 69.49 | 69.87 | 69.25 | 69.53 | 69.49 | 0.14% | 169,246 |
| Jan 22, 2026 | 69.92 | 69.92 | 69.26 | 69.43 | 69.39 | 0.59% | 223,639 |
| Jan 21, 2026 | 68.48 | 69.51 | 68.13 | 69.02 | 68.98 | 1.34% | 174,528 |
| Jan 20, 2026 | 68.42 | 68.87 | 68.00 | 68.11 | 68.07 | -2.00% | 221,165 |
| Jan 16, 2026 | 69.76 | 69.81 | 69.25 | 69.50 | 69.46 | 0.19% | 181,211 |
| Jan 15, 2026 | 69.85 | 70.00 | 69.30 | 69.37 | 69.33 | 0.77% | 313,688 |
| Jan 14, 2026 | 69.40 | 69.40 | 68.27 | 68.84 | 68.80 | -1.34% | 283,273 |
| Jan 13, 2026 | 70.28 | 70.28 | 69.55 | 69.78 | 69.73 | -0.53% | 270,174 |
| Jan 12, 2026 | 69.48 | 70.31 | 69.48 | 70.15 | 70.11 | 0.13% | 220,144 |
| Jan 9, 2026 | 69.72 | 70.17 | 69.45 | 70.06 | 70.02 | 1.12% | 585,282 |
| Jan 8, 2026 | 70.11 | 70.11 | 69.13 | 69.29 | 69.24 | -1.19% | 694,841 |
| Jan 7, 2026 | 70.19 | 70.49 | 69.99 | 70.12 | 70.08 | -0.10% | 377,930 |
| Jan 6, 2026 | 69.44 | 70.22 | 69.31 | 70.19 | 70.15 | 1.49% | 388,810 |
| Jan 5, 2026 | 69.24 | 69.50 | 69.10 | 69.16 | 69.12 | 0.86% | 189,887 |
| Jan 2, 2026 | 68.80 | 69.08 | 68.11 | 68.57 | 68.53 | 0.69% | 143,916 |
| Dec 31, 2025 | 68.83 | 68.83 | 68.10 | 68.10 | 68.06 | -1.00% | 112,595 |
| Dec 30, 2025 | 68.95 | 69.09 | 68.77 | 68.79 | 68.75 | -0.25% | 235,075 |
| Dec 29, 2025 | 68.88 | 69.15 | 68.72 | 68.96 | 68.92 | -0.42% | 112,205 |
| Dec 26, 2025 | 69.38 | 69.41 | 69.10 | 69.25 | 69.21 | -0.03% | 83,197 |
| Dec 24, 2025 | 69.03 | 69.31 | 69.02 | 69.27 | 69.23 | 0.35% | 71,087 |
| Dec 23, 2025 | 68.57 | 69.03 | 68.57 | 69.03 | 68.99 | 0.25% | 160,581 |
| Dec 22, 2025 | 68.87 | 68.87 | 68.58 | 68.86 | 68.82 | 0.88% | 126,340 |
| Dec 19, 2025 | 67.40 | 68.29 | 67.40 | 68.26 | 68.22 | 1.62% | 103,019 |
| Dec 18, 2025 | 67.21 | 67.50 | 66.87 | 67.17 | 67.13 | 1.79% | 229,325 |
| Dec 17, 2025 | 67.49 | 67.49 | 65.99 | 65.99 | 65.95 | -1.93% | 2,385,258 |
| Dec 16, 2025 | 67.07 | 67.60 | 66.86 | 67.29 | 67.25 | -0.24% | 74,621 |
| Dec 15, 2025 | 68.14 | 68.23 | 67.28 | 67.45 | 67.35 | -0.43% | 95,413 |
| Dec 12, 2025 | 68.79 | 68.80 | 67.46 | 67.74 | 67.64 | -2.04% | 132,197 |
| Dec 11, 2025 | 68.50 | 69.17 | 67.90 | 69.15 | 69.04 | 0.68% | 96,699 |
| Dec 10, 2025 | 68.39 | 68.95 | 68.00 | 68.68 | 68.57 | 0.41% | 126,740 |
| Dec 9, 2025 | 68.18 | 68.58 | 68.17 | 68.40 | 68.29 | -0.01% | 132,024 |
| Dec 8, 2025 | 68.86 | 68.86 | 68.20 | 68.41 | 68.30 | -0.16% | 88,418 |
| Dec 5, 2025 | 68.25 | 68.84 | 68.25 | 68.52 | 68.41 | 0.79% | 58,318 |
| Dec 4, 2025 | 68.10 | 68.10 | 67.66 | 67.98 | 67.88 | 0.15% | 230,759 |
| Dec 3, 2025 | 67.45 | 67.97 | 67.21 | 67.88 | 67.78 | 0.41% | 64,531 |