$52.58 -0.04 (%) iSh Aaa RtCr Bd Shs -

May. 27, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTA historical data

Date Open High Low Close Volume
5/27/201652.6452.7052.5152.5813,255
5/26/201652.3952.6952.3952.6221,228
5/25/201652.4752.4752.3252.424,894
5/24/201652.4852.4852.3052.3712,064
5/23/201652.4652.5252.3452.3410,921
5/20/201652.3852.5952.3352.349,041
5/19/201652.2852.5352.2852.329,686
5/18/201652.6952.6952.2752.2723,700
5/17/201652.8152.8752.5652.7323,155
5/16/201652.8552.8852.6952.8310,897
5/13/201652.9052.9452.8652.904,634
5/12/201652.8652.9452.7352.7393,717
5/11/201652.7753.0052.7752.948,891
5/10/201652.7852.8952.7852.823,082
5/9/201652.8252.9452.7852.833,785
5/6/201652.9452.9552.8152.846,954
5/5/201652.8953.0452.7653.0315,850
5/4/201652.7552.9052.6952.895,815
5/3/201652.8352.8952.7052.759,800
5/2/201652.6652.7852.6652.6914,790
4/29/201652.7952.9452.6852.908,629
4/28/201652.7252.8552.7252.8314,126
4/27/201652.6552.7552.5852.7312,880
4/26/201652.6852.6852.5152.575,683
4/25/201652.6652.7152.5552.668,002
4/22/201652.7152.7652.6552.736,916
4/21/201652.7252.7252.4452.717,192
4/20/201652.9352.9852.6852.7828,152
4/19/201652.8352.8952.7352.8817,486
4/18/201652.7152.8552.6252.8446,162
4/15/201652.6852.7952.6652.774,281
4/14/201652.5252.6352.4952.5920,481
4/13/201652.5352.6352.5352.573,253
4/12/201652.5252.5852.3452.4930,085
4/11/201652.8552.8552.5552.596,797
4/8/201652.6652.6652.5552.648,186
4/7/201652.6752.6752.5252.634,531
4/6/201652.5052.5052.3852.447,530
4/5/201652.4852.5652.4252.5513,765
4/4/201652.3752.4452.2752.3915,443
4/1/201652.4052.4052.1952.3516,041
3/31/201652.3452.4552.2252.3913,864
3/30/201652.1352.2552.0952.2011,227
3/29/201652.1252.2852.0952.212,999
3/28/201652.0452.1351.9852.0615,590
3/24/201652.1852.1851.8952.0018,157
3/23/201652.0052.0951.8651.9115,982
3/22/201651.8952.0051.7751.8911,710
3/21/201652.0152.0151.8551.965,274
3/18/201651.9052.0051.9051.933,005
3/17/201651.7751.9951.7251.857,444
3/16/201651.4151.8351.3651.7215,066
3/15/201651.6051.6051.4951.5718,986
3/14/201651.4151.4651.2951.396,960
3/11/201651.3651.4951.2951.4112,307
3/10/201651.3351.4651.2651.384,581
3/9/201651.1851.3551.1851.2423,357
3/8/201651.3651.4851.3551.3720,901
3/7/201651.1051.1651.0451.0816,366
3/4/201651.1051.1850.9851.0812,564
3/3/201651.0751.1951.0551.1722,652
3/2/201650.9351.0650.8751.0415,109
3/1/201651.2051.2550.9251.0169,910
2/29/201651.2951.4151.2151.4158,823
2/26/201651.1351.2351.1351.2312,830
2/25/201651.2951.3151.2851.281,014
2/24/201651.3651.3651.1251.121,659
2/23/201651.0651.1451.0151.0823,353
2/22/201651.2251.2250.9951.068,816
2/19/201650.8651.1250.8651.084,263
2/18/201650.8351.0150.6851.014,388
2/17/201650.7850.8050.6150.6631,879
2/16/201650.7150.9350.7150.7615,246
2/12/201650.9051.0650.7850.9617,715
2/11/201651.4051.4051.0851.127,907
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
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center