Skip to main content

American Century Quality Diversified Intl ETF (NY: QINT )

49.68 -0.08 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 49.74 49.77 49.68 49.68 6,333 -0.08(-0.16%)
Mar 27, 2024 49.73 49.79 49.60 49.76 6,190 +0.23(+0.47%)
Mar 26, 2024 49.73 49.73 49.53 49.53 15,056 +0.12(+0.23%)
Mar 25, 2024 49.53 49.53 49.40 49.41 15,691 -0.02(-0.04%)
Mar 22, 2024 49.47 49.47 49.37 49.43 5,216 -0.13(-0.27%)
Mar 21, 2024 49.58 49.64 49.54 49.56 5,867 -0.12(-0.25%)
Mar 20, 2024 49.03 49.70 49.03 49.69 4,384 +0.48(+0.97%)
Mar 19, 2024 48.99 49.24 48.99 49.21 10,000 +0.21(+0.42%)
Mar 18, 2024 49.10 49.10 49.00 49.00 11,292 +0.02(+0.04%)
Mar 15, 2024 49.08 49.08 48.84 48.98 4,421 +0.12(+0.25%)
Mar 14, 2024 49.30 49.30 48.73 48.86 4,280 -0.35(-0.71%)
Mar 13, 2024 49.18 49.27 49.10 49.21 16,612 -0.05(-0.09%)
Mar 12, 2024 49.03 49.26 49.02 49.26 5,852 +0.47(+0.96%)
Mar 11, 2024 48.77 48.79 48.62 48.79 4,074 -0.32(-0.64%)
Mar 08, 2024 49.45 49.45 48.97 49.11 4,745 -0.19(-0.39%)
Mar 07, 2024 49.16 49.36 49.14 49.30 8,419 +0.44(+0.89%)
Mar 06, 2024 48.84 48.97 48.80 48.86 34,271 +0.53(+1.09%)
Mar 05, 2024 48.47 48.47 48.27 48.33 5,396 -0.05(-0.10%)
Mar 04, 2024 48.43 48.46 48.37 48.38 5,691 -0.19(-0.40%)
Mar 01, 2024 48.22 48.59 48.16 48.57 5,544 +0.40(+0.83%)
Feb 29, 2024 48.20 48.26 48.10 48.17 5,322 +0.22(+0.45%)
Feb 28, 2024 48.05 48.05 47.94 47.95 54,177 -0.26(-0.55%)
Feb 27, 2024 48.14 48.27 48.14 48.22 3,532 +0.03(+0.07%)
Feb 26, 2024 48.15 48.21 48.04 48.18 13,202 +0.01(+0.03%)
Feb 23, 2024 48.14 48.23 48.11 48.17 2,987 +0.05(+0.11%)
Feb 22, 2024 47.97 48.16 47.93 48.12 19,607 +0.64(+1.34%)
Feb 21, 2024 47.39 47.48 47.34 47.48 7,962 -0.10(-0.21%)
Feb 20, 2024 47.72 47.72 47.52 47.58 9,367 +0.17(+0.36%)
Feb 16, 2024 47.37 47.55 47.30 47.41 5,353 +0.02(+0.05%)
Feb 15, 2024 47.22 47.39 47.12 47.39 3,279 +0.69(+1.48%)
Feb 14, 2024 46.55 46.70 46.54 46.70 4,792 +0.61(+1.32%)
Feb 13, 2024 46.35 46.35 45.92 46.09 10,337 -0.80(-1.70%)
Feb 12, 2024 46.89 47.04 46.88 46.89 5,979 +0.17(+0.36%)
Feb 09, 2024 46.51 46.77 46.50 46.72 5,769 +0.23(+0.50%)
Feb 08, 2024 46.51 46.53 46.40 46.49 17,796 -0.13(-0.28%)
Feb 07, 2024 46.62 46.70 46.62 46.62 4,577 +0.07(+0.15%)
Feb 06, 2024 46.42 46.56 46.39 46.55 9,956 +0.33(+0.71%)
Feb 05, 2024 46.29 46.29 46.01 46.22 222,615 -0.30(-0.65%)
Feb 02, 2024 46.45 46.52 46.41 46.52 4,478 -0.30(-0.64%)
Feb 01, 2024 46.63 46.84 46.52 46.82 8,812 +0.52(+1.13%)
Jan 31, 2024 46.72 46.81 46.30 46.30 3,258 -0.28(-0.60%)
Jan 30, 2024 46.53 46.59 46.42 46.58 3,162 +0.06(+0.13%)
Jan 29, 2024 46.27 46.53 46.22 46.52 8,900 +0.27(+0.58%)
Jan 26, 2024 46.22 46.32 46.19 46.25 3,455 +0.08(+0.17%)
Jan 25, 2024 46.09 46.17 46.03 46.17 4,515 +0.07(+0.16%)
Jan 24, 2024 46.40 46.40 46.06 46.10 12,079 +0.26(+0.56%)
Jan 23, 2024 45.78 45.84 45.64 45.84 6,078 -0.13(-0.29%)
Jan 22, 2024 46.00 46.05 45.93 45.97 6,378 +0.13(+0.29%)
Jan 19, 2024 45.49 45.87 45.47 45.84 11,079 +0.18(+0.39%)
Jan 18, 2024 45.49 45.66 45.40 45.66 13,975 +0.38(+0.83%)
Jan 17, 2024 44.97 45.28 44.97 45.28 5,881 -0.37(-0.81%)
Jan 16, 2024 45.87 45.88 45.59 45.65 12,352 -0.76(-1.63%)
Jan 12, 2024 46.54 46.54 46.41 46.41 10,215 +0.10(+0.22%)
Jan 11, 2024 46.48 46.48 45.95 46.31 15,223 +0.04(+0.09%)
Jan 10, 2024 46.13 46.30 46.13 46.27 4,960 +0.29(+0.63%)
Jan 09, 2024 46.01 46.06 45.94 45.98 16,884 -0.40(-0.87%)
Jan 08, 2024 46.13 46.38 46.12 46.38 3,761 +0.49(+1.06%)
Jan 05, 2024 45.82 46.28 45.82 45.90 4,341 +0.00(+0.01%)
Jan 04, 2024 45.84 46.10 45.84 45.89 18,395 +0.16(+0.35%)
Jan 03, 2024 45.62 45.79 45.55 45.73 17,836 -0.25(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.