Quantcast

Historical Stock Prices

(ETF)
IQLT 
$29.86
*  
0.04
0.13%
Get IQLT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IQLT 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 29.8981 29.94 29.7908 29.86 75,644
04/17/2019 29.88 29.9199 29.775 29.82 2,816,789
04/16/2019 29.92 29.92 29.8 29.87 93,485
04/15/2019 29.8 29.8 29.71 29.72 262,953
04/12/2019 29.72 29.7735 29.67 29.76 56,849
04/11/2019 29.68 29.87 29.55 29.6 196,062
04/10/2019 29.62 29.705 29.56 29.65 118,480
04/09/2019 29.65 29.65 29.51 29.51 79,763
04/08/2019 29.75 29.75 29.61 29.66 153,384
04/05/2019 29.58 29.73 29.58 29.6907 92,963
04/04/2019 29.64 29.65 29.54 29.58 78,560
04/03/2019 29.68 29.75 29.6296 29.6776 61,664
04/02/2019 29.43 29.519 29.3401 29.47 123,792
04/01/2019 29.338 29.46 29.3 29.425 91,411
03/29/2019 29.2 29.2 29.0201 29.17 235,075
03/28/2019 29.041 29.07 28.91 29.021 108,158
03/27/2019 29.04 29.06 28.8525 28.98 143,422
03/26/2019 28.98 29.0799 28.92 28.97 128,887
03/25/2019 28.79 28.8395 28.68 28.82 105,532
03/22/2019 28.98 29.05 28.73 28.73 84,499
03/21/2019 29.06 29.3 29.06 29.23 104,058
03/20/2019 29.25 29.4113 29.1074 29.24 95,467
03/19/2019 29.4 29.4457 29.2579 29.2897 90,268
03/18/2019 29.22 29.28 29.1687 29.23 64,808
03/15/2019 29.1 29.2 29.05 29.19 178,390
03/14/2019 28.83 28.94 28.82 28.86 77,031
03/13/2019 28.76 28.85 28.71 28.8338 126,554
03/12/2019 28.61 28.6699 28.57 28.6 82,647
03/11/2019 28.41 28.61 28.41 28.61 85,285
03/08/2019 28.27 28.4092 28.24 28.35 73,358
03/07/2019 28.65 28.65 28.365 28.38 92,253
03/06/2019 28.87 28.87 28.7 28.7 92,439
03/05/2019 28.74 28.91 28.74 28.83 152,688
03/04/2019 28.89 28.9111 28.7049 28.79 79,281
03/01/2019 28.85 28.9599 28.78 28.85 67,968
02/28/2019 28.74 28.8 28.67 28.67 79,768
02/27/2019 28.8 28.85 28.68 28.76 93,585
02/26/2019 28.72 28.95 28.72 28.92 764,619
02/25/2019 28.788 28.85 28.68 28.76 201,615
02/22/2019 28.68 28.74 28.62 28.7 53,435
02/21/2019 28.51 28.59 28.4701 28.57 54,939
02/20/2019 28.5 28.6599 28.5 28.5805 95,867
02/19/2019 28.18 28.52 28.18 28.44 97,538
02/15/2019 28.166 28.3 28.15 28.3 73,858
02/14/2019 27.96 28.07 27.9 27.98 43,559
02/13/2019 28 28.0095 27.87 27.87 39,553
02/12/2019 27.82 27.9 27.78 27.855 290,448
02/11/2019 27.59 27.6609 27.5 27.5 138,731
02/08/2019 27.51 27.63 27.5 27.61 90,005
02/07/2019 27.71 27.8174 27.59 27.63 140,915
02/06/2019 28.05 28.0593 27.902 27.93 102,110
02/05/2019 28 28.11 27.9801 28.08 101,996
02/04/2019 27.62 27.84 27.62 27.79 209,791
02/01/2019 27.74 27.77 27.63 27.7 47,606
01/31/2019 27.54 27.71 27.52 27.6585 64,729
01/30/2019 27.52 27.72 27.39 27.62 68,024
01/29/2019 27.34 27.46 27.3291 27.34 203,865
01/28/2019 27.2 27.26 27.11 27.2 157,253
01/25/2019 27.32 27.3716 27.27 27.31 60,849
01/24/2019 26.99 27.101 26.95 27.03 85,429
01/23/2019 27.14 27.141 26.9498 27.0357 92,169
01/22/2019 27.07 27.09 26.86 27.04 321,330
01/18/2019 27.18 27.31 27.15 27.2525 248,035
*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?



Smart Portfolio