Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QQEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 124.31 | -1.14 | -0.91% | 126.09 | 126.36 | 123.935 | 66,449 |
| Jul 17 2024 | 125.45 | -2.35 | -1.84% | 126.54 | 126.89 | 125.39 | 122,432 |
| Jul 16 2024 | 127.80 | 1.24 | 0.98% | 126.85 | 127.83 | 126.799 | 62,657 |
| Jul 15 2024 | 126.56 | 0.22 | 0.17% | 126.41 | 127.3799 | 126.01 | 66,454 |
| Jul 12 2024 | 126.34 | 1.12 | 0.89% | 125.55 | 127.30 | 125.55 | 86,159 |
| Jul 11 2024 | 125.22 | -0.55 | -0.44% | 126.14 | 126.71 | 125.175 | 109,508 |
| Jul 10 2024 | 125.77 | 0.99 | 0.79% | 125.03 | 125.85 | 124.6266 | 68,767 |
| Jul 09 2024 | 124.78 | -0.41 | -0.33% | 125.32 | 125.32 | 124.60 | 80,610 |
| Jul 08 2024 | 125.19 | -0.05 | -0.04% | 125.24 | 125.375 | 124.7824 | 48,293 |
| Jul 05 2024 | 125.24 | 0.94 | 0.76% | 124.37 | 125.3591 | 124.29 | 44,305 |
| Jul 03 2024 | 124.30 | 0.19 | 0.15% | 124.21 | 124.4735 | 123.96 | 32,984 |
| Jul 02 2024 | 124.11 | 1.04 | 0.85% | 123.00 | 124.11 | 123.00 | 92,847 |
| Jul 01 2024 | 123.07 | -0.47 | -0.38% | 123.41 | 123.54 | 122.5113 | 203,908 |
| Jun 28 2024 | 123.54 | 0.00 | 0.00% | 123.54 | 123.54 | 123.54 | 0 |
| Jun 27 2024 | 123.54 | 0.05 | 0.04% | 123.14 | 123.5629 | 123.02 | 41,550 |
| Jun 26 2024 | 123.49 | -0.53 | -0.43% | 123.50 | 123.88 | 123.26 | 38,168 |
| Jun 25 2024 | 124.02 | 0.45 | 0.36% | 123.73 | 124.07 | 123.48 | 64,136 |
| Jun 24 2024 | 123.57 | -0.49 | -0.39% | 123.75 | 124.33 | 123.51 | 180,197 |
| Jun 21 2024 | 124.06 | 0.38 | 0.31% | 124.19 | 124.19 | 123.53 | 117,803 |
| Jun 20 2024 | 123.68 | -0.41 | -0.33% | 124.15 | 124.34 | 123.5032 | 77,862 |
| Jun 18 2024 | 124.09 | 0.02 | 0.02% | 124.08 | 124.21 | 123.90 | 97,659 |
| Jun 17 2024 | 124.07 | 1.26 | 1.03% | 122.67 | 124.22 | 122.3862 | 93,460 |
| Jun 14 2024 | 122.81 | 0.07 | 0.06% | 122.28 | 122.84 | 121.97 | 98,510 |
| Jun 13 2024 | 122.74 | -0.52 | -0.42% | 123.18 | 123.19 | 122.24 | 98,539 |
| Jun 12 2024 | 123.26 | 0.97 | 0.79% | 123.57 | 123.69 | 122.899 | 55,299 |
| Jun 11 2024 | 122.29 | 0.11 | 0.09% | 121.70 | 122.4376 | 121.29 | 33,950 |
| Jun 10 2024 | 122.18 | 0.46 | 0.38% | 121.31 | 122.2797 | 121.31 | 66,027 |
| Jun 07 2024 | 121.72 | -0.37 | -0.30% | 121.86 | 122.3642 | 121.62 | 40,107 |
| Jun 06 2024 | 122.09 | -0.08 | -0.07% | 122.30 | 122.31 | 121.99 | 84,397 |
| Jun 05 2024 | 122.17 | 1.87 | 1.55% | 121.13 | 122.17 | 120.755 | 45,698 |
| Jun 04 2024 | 120.30 | -0.03 | -0.02% | 120.17 | 120.73 | 119.7451 | 56,579 |
| Jun 03 2024 | 120.33 | -0.18 | -0.15% | 121.02 | 121.168 | 119.13 | 95,399 |
| May 31 2024 | 120.51 | 0.28 | 0.23% | 120.24 | 120.57 | 118.64 | 59,855 |
| May 30 2024 | 120.23 | -0.49 | -0.41% | 120.61 | 120.715 | 119.97 | 54,855 |
| May 29 2024 | 120.72 | -1.29 | -1.06% | 120.64 | 121.07 | 120.63 | 58,582 |
| May 28 2024 | 122.01 | -0.95 | -0.77% | 122.78 | 122.78 | 121.53 | 36,616 |
| May 24 2024 | 122.96 | 0.83 | 0.68% | 122.39 | 123.4859 | 122.39 | 43,048 |
| May 23 2024 | 122.13 | -1.26 | -1.02% | 124.18 | 124.18 | 121.8933 | 116,984 |
| May 22 2024 | 123.39 | 0.09 | 0.07% | 123.18 | 123.645 | 122.8038 | 54,975 |
| May 21 2024 | 123.30 | -0.12 | -0.10% | 122.92 | 123.30 | 122.82 | 33,443 |
| May 20 2024 | 123.42 | 0.73 | 0.59% | 122.66 | 123.48 | 122.66 | 46,816 |
| May 17 2024 | 122.69 | -0.15 | -0.12% | 122.96 | 122.96 | 122.21 | 93,784 |
| May 16 2024 | 122.84 | 0.02 | 0.02% | 122.98 | 123.2462 | 122.69 | 35,258 |
| May 15 2024 | 122.82 | 1.46 | 1.20% | 122.29 | 122.9499 | 121.79 | 82,499 |
| May 14 2024 | 121.36 | 0.48 | 0.40% | 121.20 | 121.439 | 120.79 | 65,141 |
| May 13 2024 | 120.88 | 0.42 | 0.35% | 121.13 | 121.24 | 120.68 | 50,702 |
| May 10 2024 | 120.46 | 0.28 | 0.23% | 120.67 | 120.97 | 120.20 | 63,875 |
| May 09 2024 | 120.18 | 0.54 | 0.45% | 119.84 | 120.26 | 119.4349 | 94,306 |
| May 08 2024 | 119.64 | -0.32 | -0.27% | 119.43 | 119.8604 | 119.22 | 432,123 |
| May 07 2024 | 119.96 | 0.04 | 0.03% | 120.04 | 120.395 | 119.89 | 51,770 |
| May 06 2024 | 119.92 | 0.84 | 0.71% | 119.67 | 119.92 | 119.24 | 88,353 |
| May 03 2024 | 119.08 | 1.42 | 1.21% | 119.17 | 119.51 | 118.6074 | 63,033 |
| May 02 2024 | 117.66 | 1.27 | 1.09% | 117.37 | 117.88 | 116.07 | 39,187 |
| May 01 2024 | 116.39 | -0.81 | -0.69% | 116.54 | 118.52 | 116.1636 | 69,718 |
| Apr 30 2024 | 117.20 | -2.16 | -1.81% | 118.71 | 118.90 | 117.20 | 34,020 |
| Apr 29 2024 | 119.36 | 0.58 | 0.49% | 118.98 | 119.55 | 118.82 | 154,512 |
| Apr 26 2024 | 118.78 | 0.60 | 0.51% | 117.85 | 119.2279 | 117.75 | 84,992 |
| Apr 25 2024 | 118.18 | -0.06 | -0.05% | 117.56 | 118.38 | 116.8515 | 112,236 |
| Apr 24 2024 | 118.24 | 0.44 | 0.37% | 118.15 | 118.79 | 117.745 | 59,113 |
| Apr 23 2024 | 117.80 | 1.54 | 1.32% | 116.63 | 118.13 | 116.47 | 43,645 |
| Apr 22 2024 | 116.26 | 1.21 | 1.05% | 115.90 | 116.729 | 115.01 | 43,219 |
