$51.19 -0.21 (%) iSh Aaa RtCr Bd Shs - NYSEARCA

May. 22, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTA historical data

Date Open High Low Close Volume
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
2/10/201552.2552.3452.1452.2519,856
2/9/201552.5252.5452.3352.4023,804
2/6/201552.7752.7752.3652.4515,972
2/5/201552.6552.9652.6552.8115,818
2/4/201552.6252.9152.6052.8615,699
2/3/201552.8752.9952.7252.8422,039
2/2/201552.7353.1152.7352.9914,108
1/30/201553.0653.3352.9053.2315,064
1/29/201552.9553.1452.7552.8720,175
1/28/201552.6453.0752.4153.0689,780
1/27/201552.8052.9652.5752.6521,094
1/26/201552.6452.8152.6252.7018,821
1/23/201552.5552.8952.5552.7912,302
1/22/201552.6352.7452.3952.4728,369
1/21/201552.6652.7152.2852.4228,629
1/20/201552.9652.9652.5552.6616,896
1/16/201552.6852.7952.5252.5317,864
1/15/201552.6352.7652.5552.7523,300
1/14/201552.6152.7552.5452.6022,108
1/13/201552.4352.6252.3052.5015,278
1/12/201552.4552.5552.3052.41105,199
1/9/201552.2552.4752.1552.2925,448
1/8/201552.3852.3852.2252.2619,719
1/6/201552.2652.5352.1852.4224,756
1/5/201552.0752.2052.0552.2039,174
1/2/201551.7352.0051.7351.9613,343
12/31/201451.7751.9851.7351.7819,353
12/30/201451.7551.8351.6251.6620,712
12/29/201451.6751.7351.6151.6810,327
12/26/201451.5051.6251.4251.5911,877
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center