$51.21 +0.13 (%) iSh Aaa RtCr Bd Shs - NYSEARCA

Feb. 11, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTA historical data

Date Open High Low Close Volume
2/10/201650.8051.0850.8051.084,794
2/9/201651.1151.1250.8850.8810,866
2/8/201650.8951.1250.8951.1236,458
2/5/201650.7250.8650.6850.7624,771
2/4/201650.7950.8650.7350.865,639
2/3/201650.8750.9050.7450.797,332
2/2/201650.6550.9450.6550.8510,682
2/1/201650.6250.7350.6150.665,516
1/29/201650.8350.9750.8150.979,982
1/28/201650.7250.7250.6650.678,952
1/27/201650.6550.7750.6550.732,245
1/26/201650.7850.8550.6650.854,478
1/25/201650.8750.8750.6450.732,234
1/22/201650.6250.7550.6250.752,798
1/21/201650.9050.9050.6750.675,292
1/20/201650.9951.1250.7850.827,280
1/19/201650.9750.9750.6750.8317,903
1/15/201651.0051.0850.7550.977,765
1/14/201651.0251.0550.7850.7856,459
1/13/201650.9251.1950.9251.116,265
1/12/201650.8751.0950.8451.0522,201
1/11/201650.7950.9750.7950.899,917
1/8/201650.8651.0350.8551.034,650
1/7/201650.9650.9750.7750.9120,443
1/6/201650.7450.9550.7450.9437,193
1/5/201650.5650.7750.5650.5639,276
1/4/201650.6750.6950.5150.5422,855
12/31/201550.6350.6550.4850.5244,402
12/30/201550.3450.5350.3450.4445,208
12/29/201550.6050.6050.4650.527,833
12/28/201550.5650.8050.5550.6536,352
12/24/201550.6050.7250.5850.6233,655
12/23/201550.6950.9050.6750.9028,524
12/22/201550.7950.9350.7850.9371,051
12/21/201550.8251.0050.8250.8430,543
12/18/201550.9650.9750.7450.8235,226
12/17/201550.7550.9150.7350.7357,986
12/16/201550.6350.8150.5750.6034,811
12/15/201550.5750.8750.5750.6828,958
12/14/201551.0051.1550.7450.8321,046
12/11/201551.2551.2551.0651.1819,559
12/10/201551.0151.1050.9151.044,633
12/9/201550.9151.1250.8651.107,448
12/8/201551.1851.2350.9750.973,164
12/7/201551.0551.2350.8951.212,237
12/4/201550.7451.0550.7250.894,232
12/3/201551.0351.0350.6750.878,647
12/2/201551.2251.2951.1151.293,213
12/1/201551.0151.2451.0151.225,736
11/30/201551.0951.2351.0951.125,064
11/27/201551.2251.2251.0951.17967
11/25/201551.0751.2251.0251.096,922
11/24/201551.1151.1851.0451.045,594
11/23/201550.9551.1350.9551.086,208
11/20/201551.0251.1051.0151.053,938
11/19/201550.9751.1350.9750.994,553
11/18/201550.8751.0550.8450.895,956
11/17/201550.8951.0050.7950.965,661
11/16/201551.0451.0450.7650.9716,118
11/13/201550.7450.9450.7450.943,590
11/12/201550.8450.8850.6850.723,132
11/11/201550.6950.8250.6550.821,110
11/10/201550.7250.8450.6750.845,027
11/9/201550.5550.7450.5550.6916,145
11/6/201550.7550.9550.6350.699,803
11/5/201550.9351.0450.8550.9110,871
11/4/201550.9751.0950.9250.933,785
11/3/201551.1551.1550.9051.033,861
10/30/201551.2651.4051.2151.402,036
10/29/201551.3051.3551.1951.282,293
10/28/201551.5651.6251.3751.426,021
10/26/201551.4851.5551.4351.532,766
10/23/201551.5551.5551.3351.3513,617
10/22/201551.4251.6751.3951.504,067
10/21/201551.1951.5351.1951.5030,423
10/20/201551.1051.2451.0951.164,106
10/19/201551.2251.3451.1951.254,893
10/16/201551.2551.4851.2051.234,573
10/15/201551.2751.4051.2251.229,871
10/14/201551.3351.4551.2551.3310,987
10/13/201551.1251.4751.0651.1533,707
10/12/201551.0851.3851.0451.1814,287
10/9/201551.0051.1451.0051.046,761
10/8/201551.1651.2951.0551.0513,794
10/7/201551.0251.3750.9151.305,962,110
10/6/201550.8351.2050.7951.0223,724
10/5/201550.9651.0850.9650.98558,812
10/2/201551.2151.2751.0751.1312,195
10/1/201550.9851.1450.9050.937,970
9/30/201551.0451.1150.9851.0561,088
9/29/201551.0251.1650.9951.0612,182
9/28/201550.9551.0750.9250.9814,874
9/25/201551.0051.0050.8650.867,541
9/24/201551.1451.2551.0151.0215,423
9/23/201550.9651.0750.9151.0112,862
9/22/201550.9351.0850.9350.9844,944
9/21/201550.9650.9650.8350.8511,789
9/18/201550.9451.0950.9451.0131,460
9/17/201550.5950.9950.5950.9016,032
9/16/201550.5850.7550.5550.5515,237
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center