$50.79 +0.14 (%) iSh Aaa RtCr Bd Shs - NYSEARCA

Jul. 7, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTA historical data

Date Open High Low Close Volume
7/7/201550.7551.0450.7550.7915,546
7/6/201550.5850.7050.5250.659,735
7/2/201550.4050.6250.4050.4311,427
7/1/201550.2650.3950.2650.267,528
6/30/201550.7150.8050.5250.5245,049
6/29/201550.5250.6950.5050.5610,636
6/26/201550.5650.8050.3250.4016,186
6/25/201550.8850.8850.5650.5612,906
6/24/201550.6050.8450.4150.617,379
6/23/201550.4850.6550.4550.4517,644
6/22/201550.8150.8150.5950.5912,315
6/19/201550.6750.9350.6750.8811,085
6/18/201550.7950.7950.5750.7553,199
6/17/201550.7250.8350.3650.7522,453
6/16/201550.6250.8250.6250.6910,077
6/15/201550.9450.9450.5950.679,559
6/12/201550.6750.7750.6250.6915,260
6/11/201550.5550.8250.4650.6610,933
6/10/201550.3950.5050.3750.4013,856
6/9/201550.6650.6850.5150.5326,869
6/8/201550.6750.9450.6750.8416,971
6/5/201550.8451.0050.6650.6832,866
6/4/201550.8651.0550.7150.8911,919
6/3/201550.9650.9650.6750.7011,752
6/2/201551.0651.0750.9251.0516,309
6/1/201551.5151.5151.1951.2714,588
5/29/201551.6051.6651.5051.5524,954
5/28/201551.5451.6351.5051.6016,399
5/27/201551.5151.6051.4551.589,427
5/26/201551.3651.5251.3451.4921,452
5/22/201551.4351.4351.1951.192,332
5/21/201551.3651.4751.2951.4024,360
5/20/201551.4651.4651.1651.3110,856
5/19/201551.2851.4251.1751.259,955
5/18/201551.5251.6051.4251.607,612
5/15/201551.5351.8051.4951.649,043
5/14/201551.4151.5451.3051.5030,412
5/13/201551.4151.5451.2351.249,315
5/12/201551.2551.4151.2051.4015,384
5/11/201551.4951.4951.2551.3210,859
5/8/201551.6551.8651.6351.6510,852
5/7/201551.4451.5951.4251.599,841
5/6/201551.4951.4951.3251.4011,804
5/5/201551.5951.6251.4651.6217,487
5/4/201551.8351.8751.6251.6223,387
5/1/201551.8851.8851.7151.726,353
4/30/201552.0252.1051.8352.0315,736
4/29/201552.1452.2051.9752.0215,923
4/28/201552.4652.5052.3652.369,186
4/27/201552.6052.6352.4952.5814,493
4/24/201552.4952.7152.4952.657,765
4/23/201552.3952.5752.3852.5016,137
4/22/201552.5052.5052.3452.3425,085
4/21/201552.5952.6752.5652.5647,057
4/20/201552.8252.8252.6252.7310,751
4/17/201552.6852.8752.5952.799,791
4/16/201552.7652.7652.6152.659,620
4/15/201552.9252.9252.6652.7116,996
4/14/201552.8852.8852.6152.6813,309
4/13/201552.6252.6252.3352.538,142
4/10/201552.7252.7352.4252.5610,306
4/9/201552.7852.7852.4352.4549,856
4/8/201552.6852.7852.5952.7413,579
4/7/201552.5252.7652.4652.7619,306
4/6/201552.6452.7452.5552.5520,019
4/2/201552.7152.7152.5552.6410,553
4/1/201552.4752.7852.4752.697,821
3/31/201552.5252.6252.5252.5710,334
3/30/201552.4652.5752.4352.5010,018
3/27/201552.4252.4852.3652.4113,424
3/26/201552.3952.4452.2352.3211,946
3/25/201552.6652.7552.5452.5518,900
3/24/201552.5952.7152.5252.6914,289
3/23/201552.6352.7052.4452.5821,554
3/20/201552.6052.6152.4452.4610,894
3/19/201552.5852.5852.3152.3812,948
3/18/201552.2152.6552.1052.4617,042
3/17/201552.0552.1452.0052.0416,537
3/16/201552.0752.1751.9552.029,167
3/13/201551.9752.0651.9251.9414,626
3/11/201552.0252.1651.9252.0627,880
3/10/201551.8852.0851.8851.9312,936
3/9/201551.7851.8051.7251.8015,612
3/6/201551.6751.7751.5351.656,535
3/5/201552.1552.1751.9452.0426,793
3/4/201551.9952.1651.9652.1520,106
3/3/201552.0852.1451.9452.0841,384
3/2/201552.3752.5052.0852.1345,899
2/27/201552.4352.5952.4052.5914,276
2/26/201552.5952.6152.4152.4510,510
2/25/201552.4752.7252.4752.7023,624
2/24/201552.3252.6052.1952.4513,133
2/23/201552.1552.3752.1552.2918,343
2/20/201552.2552.2652.0452.0412,952
2/19/201552.1052.2252.0552.0819,694
2/18/201552.0652.2351.9152.0926,927
2/17/201552.1452.1451.8851.9310,084
2/13/201552.2952.2952.1752.2211,841
2/12/201552.3352.3652.2252.317,763
2/11/201552.4452.4452.1852.3627,119
  • Showing 1-100 of 846 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!