$51.50 +0.22 (%) iSh Aaa RtCr Bd Shs -

Dec. 7, 2016 | 03:59 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
12/7/201651.2851.5151.2851.509,645
12/6/201651.2251.3651.1751.288,404
12/5/201651.1151.3151.0551.2910,627
12/2/201651.1451.3751.1151.364,631
12/1/201651.2251.2250.9751.126,599
11/30/201651.4951.4951.2951.4610,589
11/29/201651.3851.6551.3851.5510,405
11/28/201651.4351.4451.3451.387,608
11/25/201651.4751.4751.3751.373,195
11/23/201651.2451.4551.1951.43209,909
11/21/201651.6351.6351.4551.465,963
11/18/201651.7551.7951.4151.4723,117
11/17/201651.7051.7051.4851.484,909
11/16/201651.6951.8451.6351.6714,150
11/15/201651.5651.8051.5651.6810,601
11/14/201651.7651.8451.5251.7621,324
11/11/201652.0752.0751.8251.824,975
11/10/201652.0152.2251.8151.8218,860
11/9/201652.5952.5952.1052.1022,845
11/8/201652.9152.9152.6652.665,533
11/7/201652.7552.9652.7552.8710,290
11/4/201652.8052.9852.7952.982,705
11/3/201652.7852.8452.7652.818,141
11/2/201652.8752.9652.8052.907,206
11/1/201652.6752.8552.6752.8126,733
10/31/201652.9452.9952.9252.9610,417
10/28/201652.9152.9652.8652.917,534
10/27/201653.0553.0552.8852.929,383
10/26/201653.2053.2753.1253.1911,221
10/25/201653.3253.3553.2853.307,168
10/24/201653.3453.3753.2153.312,324
10/21/201653.3753.3953.3553.3910,435
10/20/201653.4253.4353.3853.423,966
10/19/201653.3553.3653.3053.329,660
10/18/201653.2253.3853.1953.3411,071
10/17/201653.2053.2453.1953.205,146
10/14/201653.2553.2553.1553.154,721
10/13/201653.2553.2753.1353.2017,079
10/12/201653.1753.1752.9853.156,752
10/11/201653.0753.3253.0553.1614,277
10/10/201652.9753.2652.9753.264,439
10/7/201653.1153.2253.0953.149,663
10/6/201653.0753.1753.0153.0330,530
10/5/201653.2153.3353.1653.162,464
10/4/201653.3953.4453.3453.342,357
10/3/201653.6153.6153.4853.494,158
9/30/201653.8453.8453.6253.7218,064
9/29/201653.6753.8953.6753.806,654
9/28/201653.8753.9053.7353.825,283
9/27/201653.7753.8553.6653.816,487
9/26/201653.6753.7153.6453.674,174
9/23/201653.6553.6653.5153.595,508
9/22/201653.4853.6353.4853.568,919
9/21/201653.2853.4253.1953.395,712
9/20/201653.2953.3553.1653.289,650
9/19/201653.2153.2553.1853.192,877
9/16/201653.2553.2553.0853.124,772
9/15/201653.0853.1553.0553.123,799
9/14/201653.1353.2353.0853.1811,986
9/13/201653.2453.2452.8953.066,895
9/12/201653.2553.2753.1753.254,638
9/9/201653.5053.5053.2553.3022,076
9/8/201653.7253.8853.5353.659,440
9/7/201653.9253.9953.8853.9416,600
9/6/201653.6853.9653.6853.8910,436
9/2/201653.8553.8553.7453.787,506
9/1/201653.8053.8853.7553.873,635
8/31/201654.0854.0853.8953.9618,018
8/30/201654.0654.0953.9254.0010,722
8/29/201653.9554.1053.8654.0515,362
8/26/201654.0754.1353.7753.7910,359
8/25/201654.0054.0053.9753.97420
8/24/201654.0754.1254.0054.0012,934
8/23/201653.9854.1353.9854.048,211
8/22/201653.9954.0453.9353.987,246
8/19/201653.8753.9053.7053.7620,467
8/18/201653.8354.0453.8353.985,112
8/17/201653.8153.9153.6653.8213,161
8/16/201653.8553.8553.6953.73201,881
8/15/201653.9253.9253.7353.806,616
8/12/201653.9354.0553.8854.0113,745
8/11/201653.9554.0353.8553.885,464
8/10/201653.7853.9953.7853.902,808
8/9/201653.6253.8453.6253.737,659
8/8/201653.5753.7053.4853.668,504
8/5/201653.6253.8053.5253.6611,920
8/4/201653.6453.8453.6353.807,928
8/3/201653.5153.7153.4653.709,684
8/2/201653.6253.7253.6053.659,156
8/1/201653.8853.9153.7053.8744,234
7/29/201654.0054.1954.0054.077,645
7/28/201653.9453.9953.8853.925,555
7/27/201653.8053.9953.8053.995,892
7/26/201653.8253.8953.7453.797,184
7/25/201653.8053.9053.7353.867,050
7/22/201653.8653.9253.8353.897,694
7/21/201653.6553.8453.5553.844,989
7/20/201653.7153.8253.6953.7911,485
7/19/201653.7553.8753.7553.8612,204
7/18/201653.7653.9153.7053.7112,389
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center