Quantcast

Historical Stock Prices

(ETF)
AIIQ 
$24.3321
*  
0.0086
0.04%
Get AIIQ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AIIQ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 24.3321 24.3321 24.3321 24.3321 16
04/17/2019 24.367 24.367 24.3407 24.3407 301
04/16/2019 24.3438 24.3438 24.3438 24.3438 49
04/15/2019 24.4003 24.4003 24.4003 24.4003 28
04/12/2019 24.4211 24.4211 24.4211 24.4211 23
04/11/2019 24.3 24.3161 24.29 24.3161 3,854
04/10/2019 24.38 24.38 24.38 24.38 02
04/09/2019 24.2999 24.2999 24.2999 24.2999 54
04/08/2019 24.4096 24.415 24.4096 24.415 211
04/05/2019 24.3862 24.3862 24.3649 24.3649 3,028
04/04/2019 24.36 24.36 24.3561 24.3561 146
04/03/2019 24.3151 24.3151 24.3151 24.3151 23
04/02/2019 24.1001 24.215 24.1001 24.215 278
04/01/2019 24.165 24.165 24.165 24.165 73
03/29/2019 24.0332 24.0486 24.0332 24.0486 136
03/28/2019 23.979 23.979 23.86 23.9436 1,507
03/27/2019 23.97 23.97 23.9377 23.9377 122
03/26/2019 24.0211 24.0211 24.0211 24.0211 88
03/25/2019 23.87 23.87 23.87 23.87 96
03/22/2019 23.9882 23.9882 23.8608 23.8608 1,000
03/21/2019 24.2496 24.2496 24.2496 24.2496 73
03/20/2019 24.1507 24.1507 24.1507 24.1507 124
03/19/2019 24.2459 24.2459 24.17 24.17 542
03/18/2019 24.0997 24.1504 24.0997 24.1504 2,215
03/15/2019 24.03 24.11 24.03 24.0716 2,402
03/14/2019 23.9376 23.9376 23.9376 23.9376 202
03/13/2019 24.03 24.04 24.03 24.0348 287
03/12/2019 23.869 23.8873 23.869 23.8873 333
03/11/2019 23.7 23.7926 23.7 23.7926 1,062
03/08/2019 23.4 23.5332 23.4 23.5332 681
03/07/2019 23.6 23.6 23.4658 23.5125 851
03/06/2019 23.79 23.79 23.6745 23.6745 518
03/05/2019 23.87 23.89 23.87 23.8792 2,393
03/04/2019 23.7959 23.8394 23.6999 23.8394 933
03/01/2019 23.77 23.77 23.7362 23.7362 825
02/28/2019 23.7205 23.7205 23.6797 23.6797 2,201
02/27/2019 23.72 23.73 23.72 23.73 367
02/26/2019 23.72 23.739 23.72 23.739 209
02/25/2019 23.74 23.79 23.7351 23.7351 3,155
02/22/2019 23.6024 23.6024 23.6024 23.6024 89
02/21/2019 23.49 23.5155 23.45 23.4545 1,500
02/20/2019 23.5263 23.5307 23.4849 23.4849 502
02/19/2019 23.38 23.46 23.38 23.4196 3,280
02/15/2019 23.1296 23.2718 23.1296 23.2718 148
02/14/2019 22.99 23.0339 22.99 23.0339 253
02/13/2019 23.0217 23.0217 23.0095 23.0095 242
02/12/2019 22.93 22.9553 22.93 22.9553 1,754
02/11/2019 22.85 22.85 22.7749 22.7749 2,745
02/08/2019 22.8255 22.8255 22.8255 22.8255 55
02/07/2019 22.92 22.92 22.7284 22.818 704
02/06/2019 23.09 23.09 23.0252 23.0252 716
02/05/2019 23.199 23.199 23.1 23.1611 224
02/04/2019 23.1 23.1 23.0769 23.0769 388
02/01/2019 23.0337 23.0337 23.0337 23.0337 41
01/31/2019 22.8802 22.962 22.8802 22.962 562
01/30/2019 22.559 22.8 22.5473 22.7346 822
01/29/2019 22.63 22.63 22.47 22.4854 981
01/28/2019 22.35 22.471 22.35 22.471 257
01/25/2019 22.435 22.5072 22.42 22.5072 708
01/24/2019 22.1947 22.1947 22.1947 22.1947 63
01/23/2019 22.0513 22.0513 22.0513 22.0513 26
01/22/2019 22.0201 22.0248 22.0201 22.0248 547
01/18/2019 22.32 22.38 22.32 22.3394 1,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AIIQ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio