MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GARP — iShares MSCI USA Quality GARP ETF
Cboe BZXiShares MSCI USA Quality GARP ETF
$86.64
+0.64(+0.74%)
- O
- 87.10
- H
- 87.14
- L
- 86.35
- V
- 880.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.64
Period Return+79.71%
Period High$87.14
Period Low$47.32
Avg Daily Volume232.4K
Total Trading Days365
GARP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $87.10 | $87.14 | $86.35 | $86.64 | +$0.64 | +0.74% | 880,323 | $86.67 | $86.35 $87.14 |
| Oct 1, 2026 | $85.75 | $86.15 | $85.00 | $86.00 | +$0.74 | +0.87% | 436,845 | $85.61 | $85.00 $86.15 |
| Sep 30, 2026 | $85.53 | $85.94 | $85.26 | $85.26 | $-0.07 | -0.08% | 432,434 | $85.68 | $85.26 $85.94 |
| Sep 29, 2026 | $85.57 | $85.57 | $84.80 | $85.33 | +$0.60 | +0.71% | 454,745 | $85.17 | $84.80 $85.57 |
| Sep 28, 2026 | $85.18 | $85.18 | $84.07 | $84.73 | $-0.92 | -1.07% | 377,708 | $84.73 | $84.07 $85.18 |
| Sep 25, 2026 | $85.67 | $85.85 | $85.19 | $85.65 | +$0.30 | +0.35% | 421,678 | $85.66 | $85.19 $85.85 |
| Sep 24, 2026 | $84.23 | $85.43 | $84.23 | $85.35 | +$0.26 | +0.31% | 726,023 | $85.12 | $84.23 $85.43 |
| Sep 23, 2026 | $85.68 | $85.68 | $84.56 | $85.09 | $-0.57 | -0.67% | 501,726 | $85.03 | $84.56 $85.68 |
| Sep 22, 2026 | $85.33 | $85.84 | $85.28 | $85.66 | +$0.26 | +0.30% | 606,673 | $85.51 | $85.28 $85.84 |
| Sep 21, 2026 | $84.07 | $85.62 | $83.93 | $85.40 | +$2.34 | +2.82% | 365,100 | $84.95 | $83.93 $85.62 |
| Sep 18, 2026 | $82.89 | $83.10 | $82.46 | $83.06 | +$0.55 | +0.67% | 294,548 | $82.74 | $82.46 $83.10 |
| Sep 17, 2026 | $82.90 | $82.90 | $82.27 | $82.51 | +$1.10 | +1.35% | 1,009,815 | $82.49 | $82.27 $82.90 |
| Sep 16, 2026 | $82.06 | $82.22 | $80.76 | $81.41 | +$0.01 | +0.01% | 206,983 | $81.70 | $80.76 $82.22 |
| Sep 15, 2026 | $82.13 | $82.13 | $81.23 | $81.40 | $-0.64 | -0.78% | 220,085 | $81.45 | $81.23 $82.13 |
| Sep 14, 2026 | $81.62 | $82.44 | $81.18 | $82.04 | $-1.04 | -1.25% | 649,761 | $82.10 | $81.18 $82.44 |
| Sep 11, 2026 | $83.43 | $83.43 | $82.92 | $83.08 | +$0.82 | +0.99% | 385,225 | $83.22 | $82.92 $83.43 |
| Sep 10, 2026 | $82.46 | $82.85 | $82.08 | $82.26 | $-1.20 | -1.44% | 277,326 | $82.42 | $82.08 $82.85 |
| Sep 9, 2026 | $83.87 | $83.87 | $83.27 | $83.46 | $-0.40 | -0.48% | 367,100 | $83.53 | $83.27 $83.87 |
| Sep 8, 2026 | $84.46 | $84.46 | $83.57 | $83.86 | $-0.09 | -0.11% | 423,665 | $83.96 | $83.57 $84.46 |
| Sep 4, 2026 | $83.82 | $84.16 | $83.63 | $83.95 | +$0.46 | +0.55% | 350,358 | $83.83 | $83.63 $84.16 |
| Sep 3, 2026 | $83.11 | $83.61 | $82.65 | $83.49 | +$0.97 | +1.18% | 234,896 | $83.28 | $82.65 $83.61 |
| Sep 2, 2026 | $82.36 | $82.58 | $82.05 | $82.52 | +$0.30 | +0.36% | 306,169 | $82.39 | $82.05 $82.58 |
| Sep 1, 2026 | $82.45 | $82.87 | $81.92 | $82.22 | $-1.32 | -1.58% | 403,881 | $82.35 | $81.92 $82.87 |
| Aug 31, 2026 | $83.35 | $83.77 | $83.18 | $83.54 | $-0.27 | -0.32% | 289,282 | $83.44 | $83.18 $83.77 |
| Aug 28, 2026 | $84.34 | $84.63 | $83.66 | $83.81 | $-0.49 | -0.58% | 396,345 | $83.99 | $83.66 $84.63 |
| Aug 27, 2026 | $84.08 | $84.32 | $83.77 | $84.30 | +$1.07 | +1.28% | 378,222 | $84.03 | $83.77 $84.32 |
| Aug 26, 2026 | $82.98 | $83.49 | $82.90 | $83.24 | +$0.18 | +0.21% | 229,200 | $83.19 | $82.90 $83.49 |
| Aug 25, 2026 | $83.00 | $83.25 | $82.68 | $83.06 | +$0.57 | +0.69% | 235,782 | $82.94 | $82.68 $83.25 |
| Aug 24, 2026 | $82.64 | $82.76 | $82.05 | $82.49 | $-0.57 | -0.69% | 431,782 | $82.46 | $82.05 $82.76 |
| Aug 21, 2026 | $83.26 | $83.26 | $82.60 | $83.06 | +$0.52 | +0.63% | 204,708 | $83.00 | $82.60 $83.26 |