$53.23 +0.36 (%) iSh Aaa RtCr Bd Shs - NYSEARCA

Jan. 30, 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
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
12/24/201451.3851.5051.3051.3624,247
12/23/201451.7051.8351.4951.5245,718
12/22/201451.6751.8851.6751.8119,138
12/19/201451.6151.8451.6151.8223,531
12/18/201451.7251.7851.4551.6022,611
12/17/201451.6751.6751.6351.7625,984
12/16/201451.9151.9151.6951.7816,978
12/15/201451.7951.8151.6451.7249,171
12/12/201451.8151.9051.7351.9016,912
12/11/201451.6651.6851.5451.6415,941
12/10/201451.5351.6951.5351.6911,346
12/9/201451.6051.7251.6051.6511,476
12/8/201451.4351.5451.3651.4711,585
12/5/201451.4051.4351.2651.3319,148
12/4/201451.4451.5251.3851.5263,473
12/3/201451.3551.4251.3551.3723,801
12/2/201451.6251.6251.3951.4031,870
12/1/201451.6851.7751.5351.5323,048
11/28/201451.8351.8351.7851.785,767
11/26/201451.6951.7751.6251.6343,398
11/25/201451.5251.6151.4451.5498,531
11/24/201451.4251.4751.3451.4141,983
11/21/201451.3851.4651.3551.3847,380
11/20/201451.3551.3751.2451.3619,965
11/19/201451.1951.3451.1951.3134,349
11/18/201451.4251.4551.3551.3618,068
11/17/201451.4551.4851.3751.3838,507
11/14/201451.4751.5351.3951.5121,220
11/13/201451.3951.5451.3651.5433,383
11/12/201451.4851.5651.3851.3812,525
11/11/201451.5051.5651.3151.5318,602
11/10/201451.5851.5851.3751.4611,391
11/7/201451.4451.6051.4251.5418,080
11/6/201451.4151.4551.3151.3634,037
11/5/201451.5451.5951.4351.4538,211
11/4/201451.5151.5751.4351.4324,741
11/3/201451.5451.6051.3951.4439,518
10/31/201451.7351.7351.6051.6116,980
10/30/201451.6851.8251.6051.71105,532
10/29/201451.6751.7951.5551.5956,001
10/28/201451.7951.8351.7451.7421,323
10/27/201451.9251.9951.8051.8136,426
10/24/201451.8752.0151.7351.8532,644
10/23/201452.0352.0451.8051.9618,493
10/22/201451.9552.0651.9552.0517,375
10/21/201452.0452.1151.9452.0428,251
10/20/201452.0852.2852.0852.1432,084
10/17/201451.9152.2151.8852.2143,637
10/16/201452.3752.3751.8952.0026,411
10/15/201452.4752.9552.0152.0126,848
10/14/201451.9852.0851.8852.0720,274
10/13/201451.6851.9951.6851.9711,725
10/10/201451.7851.8951.7451.7815,495
10/9/201451.7451.8251.6951.7112,075
10/8/201451.8151.8651.5651.8613,917
10/7/201451.6351.7551.6251.70107,068
10/6/201451.5451.5951.4651.5922,848
10/3/201451.2951.5351.2951.5326,416
10/2/201451.4651.5351.3351.3323,493
10/1/201451.2951.4351.2951.4313,091
9/30/201451.1951.3251.1751.2312,926
9/29/201451.2651.2951.2151.2922,152
9/26/201451.2251.2251.0651.1711,960
9/25/201451.2851.3651.2551.3610,271
9/24/201451.2851.2851.1651.1739,679
9/23/201451.1851.2951.1851.2429,607
9/22/201451.2851.2851.1251.1634,489
9/19/201450.9351.2450.9351.239,203
9/18/201450.9651.0350.9150.9824,952
9/17/201451.0751.1350.9250.9222,600
9/16/201451.1151.1251.0551.0614,915
9/15/201451.0851.1650.9651.0622,672
9/12/201451.1451.3051.0951.1624,194
9/11/201451.3251.4151.2351.2923,115
9/10/201451.4351.4351.2351.2817,075
9/9/201451.5451.5451.4051.4117,784
9/8/201451.5851.7351.4751.4712,510
  • Showing 1-100 of 739 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center