Quantcast

Historical Stock Prices

(ETF)
QMN 
$25.585
*  
0.04
0.16%
Get QMN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading QMN 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-OCT-2018 TO 18-JAN-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.
01/18/2019 25.58 25.5952 25.58 25.585 700
01/17/2019 25.5096 25.5096 25.5096 25.5096 00
01/16/2019 25.525 25.537 25.5 25.5096 2,826
01/15/2019 25.468 25.485 25.468 25.485 899
01/14/2019 25.4796 25.4796 25.455 25.455 808
01/11/2019 25.49 25.4908 25.49 25.4908 1,182
01/10/2019 25.5067 25.53 25.5067 25.515 5,926
01/09/2019 25.5187 25.5342 25.5187 25.5342 315
01/08/2019 25.487 25.53 25.487 25.5149 1,102
01/07/2019 25.45 25.4709 25.45 25.4585 1,225
01/04/2019 25.358 25.424 25.358 25.395 2,959
01/03/2019 25.1939 25.22 25.1939 25.209 462
01/02/2019 25.12 25.2099 25.12 25.2004 6,298
12/31/2018 25.19 25.19 25.15 25.1756 5,889
12/28/2018 25.17 25.17 25.16 25.165 545
12/27/2018 25.1079 25.1322 25.09 25.1322 587
12/26/2018 25.0636 25.1548 25.0636 25.1548 1,941
12/24/2018 25.03 25.0799 24.9758 24.9758 22,749
12/21/2018 25.1 25.1 25.045 25.045 1,250
12/20/2018 25.18 25.18 25.0081 25.0081 583
12/19/2018 25.2729 25.2733 25.1745 25.1745 2,278
12/18/2018 25.48 25.48 25.2373 25.2483 5,553
12/17/2018 25.28 25.28 25.225 25.225 23,716
12/14/2018 25.33 25.33 25.2847 25.2847 12,413
12/13/2018 25.35 25.35 25.34 25.345 692
12/12/2018 25.39 25.39 25.3559 25.3559 1,000
12/11/2018 25.36 26.5 25.312 25.3186 59,794
12/10/2018 25.3039 25.34 25.3039 25.335 18,970
12/07/2018 25.34 25.4262 25.34 25.3702 32,708
12/06/2018 25.429 25.52 25.372 25.495 41,305
12/04/2018 25.51 25.51 25.45 25.45 5,614
12/03/2018 25.522 25.5499 25.497 25.5305 4,918
11/30/2018 26 26 25.48 25.48 2,720
11/29/2018 25.5044 25.5044 25.5044 25.5044 00
11/28/2018 25.44 25.5044 25.44 25.5044 2,037
11/27/2018 25.4579 25.4594 25.4579 25.4594 407
11/26/2018 25.4799 25.48 25.4699 25.4699 3,436
11/23/2018 25.45 25.45 25.45 25.45 415
11/21/2018 25.4699 25.49 25.458 25.49 5,323
11/20/2018 25.4 25.429 25.3964 25.3964 3,037
11/19/2018 25.4799 25.4799 25.4769 25.4769 3,057
11/16/2018 25.5366 25.5366 25.535 25.535 1,213
11/15/2018 25.55 25.55 25.55 25.55 597
11/14/2018 25.56 25.56 25.52 25.53 555
11/13/2018 25.568 25.568 25.55 25.55 2,895
11/12/2018 25.55 25.55 25.5464 25.5464 884
11/09/2018 25.6 25.6 25.5818 25.5818 7,449
11/08/2018 25.6599 25.66 25.6246 25.6269 12,211
11/07/2018 25.61 25.61 25.61 25.61 00
11/06/2018 25.61 25.62 25.61 25.61 7,608
11/05/2018 25.612 25.62 25.612 25.62 13,265
11/02/2018 25.65 25.65 25.65 25.65 00
11/01/2018 25.6399 25.65 25.6332 25.65 7,194
10/31/2018 25.59 25.6 25.5866 25.59 6,746
10/30/2018 25.55 25.55 25.55 25.55 794
10/29/2018 25.5 25.58 25.5 25.55 11,664
10/26/2018 25.5399 25.59 25.535 25.5464 13,372
10/25/2018 25.58 25.58 25.57 25.5721 790
10/24/2018 25.591 25.591 25.5586 25.56 6,178
10/23/2018 25.56 25.63 25.56 25.63 6,504
10/22/2018 25.64 25.64 25.64 25.64 553
10/19/2018 25.66 25.66 25.66 25.66 619
10/18/2018 25.67 25.68 25.647 25.657 9,735
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QMN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio