Historical Stock Prices

(ETF)
QAI 
$28.82
*  
0.03
0.1%
Get QAI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading QAI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 28.78 28.84 28.7652 28.82 128,428
01/12/2017 28.89 28.89 28.7768 28.79 81,491
01/11/2017 28.79 28.85 28.79 28.83 402,540
01/10/2017 28.82 28.83 28.7601 28.8 173,281
01/09/2017 28.8 28.83 28.751 28.81 236,306
01/06/2017 28.82 28.82 28.76 28.77 225,929
01/05/2017 28.75 28.8498 28.75 28.81 327,789
01/04/2017 28.71 29.15 28.71 28.77 404,979
01/03/2017 28.71 28.76 28.61 28.68 244,234
12/30/2016 28.71 28.71 28.64 28.67 91,733
12/29/2016 28.68 28.75 28.62 28.67 170,249
12/28/2016 28.65 28.74 28.6244 28.64 255,768
12/27/2016 28.72 28.72 28.65 28.71 148,083
12/23/2016 28.65 28.71 28.65 28.71 167,685
12/22/2016 28.63 28.68 28.62 28.67 312,634
12/21/2016 28.63 28.69 28.61 28.69 596,422
12/20/2016 28.67 28.7473 28.5617 28.66 245,070
12/19/2016 28.58 28.63 28.4883 28.62 246,044
12/16/2016 28.58 28.8 28.5097 28.55 164,926
12/15/2016 28.57 28.61 28.53 28.54 211,410
12/14/2016 28.62 28.8764 28.51 28.54 262,115
12/13/2016 28.61 28.7861 28.48 28.66 256,676
12/12/2016 28.62 28.7992 28.55 28.56 135,353
12/09/2016 28.66 28.9166 28.5 28.66 132,490
12/08/2016 28.66 28.6929 28.61 28.66 401,085
12/07/2016 28.48 28.669 28.47 28.63 526,846
12/06/2016 28.5 28.55 28.45 28.53 269,286
12/05/2016 28.44 28.53 28.42 28.51 256,934
12/02/2016 28.44 28.4899 28.41 28.45 158,557
12/01/2016 28.52 28.8363 28.37 28.416 179,297
11/30/2016 28.53 28.55 28.47 28.51 72,585
11/29/2016 28.46 28.5654 28.46 28.55 121,225
11/28/2016 28.5 28.56 28.46 28.49 210,612
11/25/2016 28.55 28.55 28.467 28.515 46,492
11/23/2016 28.45 28.53 28.41 28.51 95,043
11/22/2016 28.52 28.5989 28.49 28.52 129,875
11/21/2016 28.47 28.52 28.4334 28.49 112,041
11/18/2016 28.57 28.5788 28.44 28.48 111,071
11/17/2016 28.54 28.6 28.3994 28.56 102,565
11/16/2016 28.52 28.59 28.51 28.53 106,646
11/15/2016 28.49 28.61 28.46 28.56 217,284
11/14/2016 28.55 28.55 28.45 28.5 86,738
11/11/2016 28.63 28.63 28.5 28.58 66,243
11/10/2016 28.63 28.71 28.53 28.61 105,220
11/09/2016 28.74 28.745 28.6 28.65 118,334
11/08/2016 28.68 28.7641 28.63 28.73 87,728
11/07/2016 28.66 28.76 28.66 28.74 228,550
11/04/2016 28.66 28.7 28.61 28.65 156,615
11/03/2016 28.8 28.8 28.67 28.69 145,836
11/02/2016 28.84 28.84 28.71 28.76 151,874
11/01/2016 28.88 28.96 28.7615 28.8101 187,325
10/31/2016 28.89 28.92 28.85 28.9 176,351
10/28/2016 28.9 28.93 28.84 28.88 77,302
10/27/2016 28.95 28.98 28.87 28.91 103,265
10/26/2016 28.97 29.09 28.93 28.95 82,130
10/25/2016 29.07 29.07 28.99 29.03 92,475
10/24/2016 29.05 29.0899 29.01 29.05 113,260
10/21/2016 28.98 29.03 28.98 29 177,434
10/20/2016 29.02 29.0512 28.981 29.02 106,009
10/19/2016 28.94 29.06 28.9137 29.01 81,042
10/18/2016 29.01 29.04 28.9304 29 96,238
10/17/2016 28.9 29.019 28.9 28.91 241,283
10/14/2016 29 29.05 28.9074 28.93 99,273
10/13/2016 28.91 29.0061 28.89 28.95 143,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?