Skip to main content

American Century Quality Diversified Intl ETF (NY: QINT )

47.62 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.71 47.77 47.49 47.62 3,834 +0.03(+0.06%)
Apr 18, 2024 47.71 47.83 47.59 47.59 2,843 -0.08(-0.16%)
Apr 17, 2024 47.85 47.88 47.56 47.66 44,727 +0.08(+0.17%)
Apr 16, 2024 47.60 47.73 47.55 47.58 34,931 -0.45(-0.94%)
Apr 15, 2024 48.61 48.61 48.00 48.03 2,915 -0.15(-0.31%)
Apr 12, 2024 48.63 48.63 48.16 48.18 18,260 -0.87(-1.78%)
Apr 11, 2024 48.52 49.08 48.52 49.05 5,215 +0.16(+0.33%)
Apr 10, 2024 48.85 48.92 48.69 48.89 4,353 -0.58(-1.17%)
Apr 09, 2024 49.57 49.57 49.28 49.47 6,365 -0.06(-0.11%)
Apr 08, 2024 49.60 49.60 49.52 49.52 3,530 +0.25(+0.51%)
Apr 05, 2024 49.07 49.33 49.07 49.27 2,710 +0.11(+0.22%)
Apr 04, 2024 49.78 49.78 49.08 49.17 12,742 -0.34(-0.68%)
Apr 03, 2024 49.40 49.54 49.34 49.50 6,681 +0.31(+0.64%)
Apr 02, 2024 49.22 49.22 49.03 49.19 21,661 -0.23(-0.47%)
Apr 01, 2024 49.59 49.59 49.42 49.42 9,933 -0.26(-0.52%)
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%)
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.