$51.11 +0.22 (%) iSh Aaa RtCr Bd Shs - NYSEARCA

Sep. 4, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLTA historical data

Date Open High Low Close Volume
9/4/201551.0151.2050.9051.1116,152
9/3/201550.8850.9650.8250.897,406
9/2/201550.7551.0050.6550.7522,907
9/1/201550.7850.8150.7150.8017,531
8/31/201551.0051.0050.7850.7810,926
8/28/201551.0151.0850.8950.8910,124
8/27/201550.7650.9850.7650.8918,307
8/26/201550.8250.9850.7350.7729,947
8/25/201551.1151.1150.9551.0920,486
8/24/201551.5551.5551.1051.3226,221
8/21/201551.2651.3951.2051.3515,933
8/20/201551.1551.4451.1551.2211,702
8/19/201551.0551.3151.0351.1542,087
8/18/201551.0351.1850.9651.1536,290
8/17/201551.0451.2251.0251.1521,001
8/14/201550.8651.1750.8650.9811,446
8/13/201550.8751.1350.8751.1319,144
8/12/201551.0651.2650.9550.9649,174
8/11/201550.8851.2650.8851.2542,127
8/10/201550.6951.0150.6950.98553,430
8/7/201550.8651.1950.8651.1914,816
8/6/201550.7651.0150.7650.8017,851
8/5/201550.6551.1150.6550.888,184
8/4/201551.0651.1950.8950.929,056
8/3/201550.9651.2750.9051.2437,696
7/31/201551.0851.2150.8851.048,905
7/30/201550.9051.1350.7650.949,876
7/29/201550.8451.0150.6851.0130,879
7/28/201550.8751.0550.7950.9417,436
7/27/201551.0351.0650.8951.0555,136
7/24/201551.0251.0350.8051.0019,646
7/23/201550.8350.9450.6750.9310,129
7/22/201550.6450.8050.6250.7835,202
7/21/201550.4450.8050.4450.7317,502
7/20/201550.5750.8350.5450.6429,097
7/17/201550.7750.7750.5450.649,157
7/16/201550.5650.8350.4950.5824,312
7/15/201550.3550.6750.3550.5412,548
7/14/201550.3250.6050.3150.3646,825
7/13/201550.2350.4450.2350.3112,045
7/10/201550.3650.4250.2650.2910,958
7/9/201550.5050.9350.5050.6317,112
7/8/201550.8850.9650.7750.777,360
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
  • Showing 1-100 of 889 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!