Skip to main content

American Century Quality Diversified Intl ETF (NY: QINT )

49.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 50.07 50.12 49.64 49.73 5,423 -0.49(-0.98%)
Jul 17, 2024 50.27 50.37 50.14 50.22 4,815 -0.29(-0.58%)
Jul 16, 2024 50.10 50.51 50.10 50.51 18,472 +0.43(+0.86%)
Jul 15, 2024 50.31 50.33 50.08 50.08 11,870 -0.36(-0.71%)
Jul 12, 2024 50.35 50.64 50.35 50.43 2,623 +0.41(+0.81%)
Jul 11, 2024 50.14 50.15 49.97 50.03 17,487 +0.18(+0.37%)
Jul 10, 2024 49.50 49.85 49.46 49.85 26,611 +0.65(+1.31%)
Jul 09, 2024 49.24 49.24 49.13 49.20 1,929 -0.17(-0.35%)
Jul 08, 2024 49.53 49.60 49.31 49.37 3,465 -0.13(-0.27%)
Jul 05, 2024 49.24 49.51 49.24 49.51 4,515 +0.29(+0.59%)
Jul 03, 2024 49.06 49.26 49.06 49.22 4,143 +0.50(+1.03%)
Jul 02, 2024 48.49 48.72 48.46 48.72 18,672 +0.10(+0.20%)
Jul 01, 2024 48.85 48.86 48.53 48.62 3,114 +0.11(+0.22%)
Jun 28, 2024 48.71 48.71 48.39 48.51 197,562 -0.05(-0.11%)
Jun 27, 2024 48.66 48.75 48.46 48.57 2,105 +0.01(+0.03%)
Jun 26, 2024 48.47 48.57 48.39 48.55 36,839 -0.31(-0.64%)
Jun 25, 2024 48.74 48.91 48.63 48.86 8,816 +0.03(+0.06%)
Jun 24, 2024 48.81 48.94 48.81 48.83 2,654 +0.43(+0.88%)
Jun 21, 2024 48.44 48.46 48.28 48.41 5,124 -0.34(-0.70%)
Jun 20, 2024 48.61 48.80 48.61 48.75 7,631 +0.10(+0.20%)
Jun 18, 2024 48.54 48.71 48.52 48.65 3,401 +0.25(+0.52%)
Jun 17, 2024 48.08 48.46 48.06 48.40 15,907 +0.13(+0.27%)
Jun 14, 2024 48.30 48.30 48.13 48.27 609,211 -0.58(-1.19%)
Jun 13, 2024 49.21 49.21 48.71 48.85 3,578 -0.65(-1.31%)
Jun 12, 2024 49.66 49.83 49.41 49.50 6,453 +0.55(+1.13%)
Jun 11, 2024 49.03 49.03 48.82 48.94 9,114 -0.52(-1.06%)
Jun 10, 2024 49.19 49.47 49.08 49.47 368,259 +0.04(+0.08%)
Jun 07, 2024 49.61 49.65 49.41 49.43 3,866 -0.47(-0.95%)
Jun 06, 2024 49.85 49.90 49.76 49.90 362,073 +0.11(+0.21%)
Jun 05, 2024 49.88 49.88 49.55 49.79 2,902 +0.19(+0.39%)
Jun 04, 2024 49.71 49.71 49.44 49.60 4,601 -0.20(-0.40%)
Jun 03, 2024 49.84 49.88 49.62 49.80 13,979 +0.14(+0.29%)
May 31, 2024 49.41 49.66 49.38 49.66 6,550 +0.41(+0.84%)
May 30, 2024 49.23 49.36 49.21 49.24 30,984 +0.40(+0.82%)
May 29, 2024 49.06 49.06 48.84 48.85 2,689 -0.77(-1.54%)
May 28, 2024 49.59 49.73 49.54 49.61 6,541 -0.01(-0.01%)
May 24, 2024 49.51 49.66 49.51 49.62 212,072 +0.42(+0.86%)
May 23, 2024 49.51 49.58 49.19 49.19 2,534 -0.24(-0.49%)
May 22, 2024 49.50 49.55 49.40 49.43 2,061 -0.47(-0.93%)
May 21, 2024 49.90 49.93 49.84 49.90 5,146 -0.04(-0.08%)
May 20, 2024 49.98 50.05 49.94 49.94 4,577 +0.09(+0.18%)
May 17, 2024 49.78 49.94 49.78 49.85 13,236 +0.09(+0.17%)
May 16, 2024 49.91 49.91 49.75 49.77 8,371 -0.17(-0.35%)
May 15, 2024 49.68 49.94 49.68 49.94 4,034 +0.46(+0.93%)
May 14, 2024 49.30 49.48 49.27 49.48 10,270 +0.37(+0.76%)
May 13, 2024 49.26 49.26 49.08 49.11 9,542 +0.08(+0.16%)
May 10, 2024 49.04 49.05 48.98 49.03 5,234 +0.17(+0.35%)
May 09, 2024 48.85 48.86 48.76 48.86 6,133 +0.29(+0.61%)
May 08, 2024 48.46 48.59 48.46 48.56 7,827 -0.08(-0.17%)
May 07, 2024 48.69 48.75 48.61 48.65 13,611 -0.03(-0.06%)
May 06, 2024 48.53 48.69 48.53 48.68 5,006 +0.31(+0.64%)
May 03, 2024 48.29 48.37 48.09 48.37 5,572 +0.45(+0.95%)
May 02, 2024 47.58 47.96 47.58 47.91 9,496 +0.70(+1.49%)
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.