QQQV Historical Prices | Stock

Dow

0.52% Nasdaq

1.11%

Global X NASDAQ 500 ETF (QQQV)

-NYSEArca

0.00 N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 14, 2012	30.56	30.85	30.56	30.80	4,300	30.80
Sep 13, 2012	30.08	30.08	30.08	30.08	0	30.08
Sep 12, 2012	30.08	30.08	30.08	30.08	200	30.08
Sep 11, 2012	30.04	30.04	30.04	30.04	900	30.04
Sep 10, 2012	30.30	30.30	30.30	30.30	200	30.30
Sep 7, 2012	30.19	30.19	30.19	30.19	0	30.19
Sep 6, 2012	29.87	30.38	29.87	30.19	1,100	30.19
Sep 5, 2012	29.69	29.69	29.69	29.69	200	29.69
Sep 4, 2012	29.59	29.59	29.59	29.59	400	29.59
Aug 31, 2012	29.78	29.78	29.62	29.68	500	29.68
Aug 30, 2012	29.85	29.85	29.85	29.85	0	29.85
Aug 29, 2012	29.80	29.85	29.80	29.85	700	29.85
Aug 28, 2012	29.77	29.77	29.77	29.77	0	29.77
Aug 27, 2012	29.85	29.85	29.77	29.77	300	29.77
Aug 24, 2012	29.65	29.65	29.65	29.65	0	29.65
Aug 23, 2012	29.65	29.65	29.65	29.65	0	29.65
Aug 22, 2012	29.65	29.65	29.65	29.65	0	29.65
Aug 21, 2012	29.65	29.65	29.65	29.65	0	29.65
Aug 20, 2012	29.65	29.65	29.65	29.65	200	29.65
Aug 17, 2012	29.08	29.08	29.08	29.08	0	29.08
Aug 16, 2012	29.08	29.08	29.08	29.08	0	29.08
Aug 15, 2012	29.08	29.08	29.08	29.08	0	29.08
Aug 14, 2012	29.08	29.08	29.08	29.08	0	29.08
Aug 13, 2012	29.08	29.08	29.08	29.08	0	29.08
Aug 10, 2012	29.08	29.08	29.08	29.08	0	29.08
Aug 9, 2012	29.08	29.08	29.08	29.08	100	29.08
Aug 8, 2012	28.90	28.90	28.90	28.90	200	28.90
Aug 7, 2012	28.93	28.97	28.93	28.97	400	28.97
Aug 6, 2012	28.91	28.91	28.76	28.76	600	28.76
Aug 3, 2012	28.50	28.50	28.50	28.50	4,500	28.50
Aug 2, 2012	28.14	28.14	28.14	28.14	100	28.14
Aug 1, 2012	28.40	28.40	28.40	28.40	0	28.40
Jul 31, 2012	28.40	28.40	28.40	28.40	0	28.40
Jul 30, 2012	28.33	28.40	26.94	28.40	800	28.40
Jul 27, 2012	27.56	27.56	27.56	27.56	0	27.56
Jul 26, 2012	27.74	27.74	27.56	27.56	1,200	27.56
Jul 25, 2012	28.49	28.49	28.49	28.49	0	28.49
Jul 24, 2012	28.49	28.49	28.49	28.49	0	28.49
Jul 23, 2012	28.49	28.49	28.49	28.49	0	28.49
Jul 20, 2012	28.49	28.49	28.49	28.49	0	28.49
Jul 19, 2012	28.49	28.49	28.49	28.49	200	28.49
Jul 18, 2012	28.14	28.14	28.14	28.14	100	28.14
Jul 17, 2012	27.84	27.84	27.50	27.50	800	27.50
Jul 16, 2012	27.73	27.73	27.73	27.73	500	27.73
Jul 13, 2012	27.50	27.50	27.50	27.50	100	27.50
Jul 12, 2012	27.66	27.66	27.66	27.66	0	27.66
Jul 11, 2012	27.35	27.66	27.35	27.66	1,300	27.66
Jul 10, 2012	27.93	27.93	27.93	27.93	400	27.93
Jul 9, 2012	28.14	28.16	27.87	27.87	4,500	27.87
Jul 6, 2012	28.00	28.00	28.00	28.00	200	28.00
Jul 5, 2012	28.31	28.31	28.25	28.25	500	28.25
Jul 3, 2012	27.80	27.80	27.80	27.80	0	27.80
Jul 2, 2012	27.80	27.80	27.80	27.80	0	27.80
Jun 29, 2012	27.80	27.80	27.80	27.80	1,300	27.80
Jun 28, 2012	27.31	27.31	27.31	27.31	0	27.31
Jun 27, 2012	27.31	27.31	27.31	27.31	0	27.31
Jun 26, 2012	27.31	27.31	27.31	27.31	1,000	27.31
Jun 25, 2012	27.51	27.51	27.51	27.51	0	27.51
Jun 22, 2012	27.51	27.51	27.51	27.51	0	27.51
Jun 21, 2012	27.51	27.51	27.51	27.51	0	27.51
Jun 20, 2012	27.51	27.51	27.51	27.51	0	27.51
Jun 19, 2012	27.51	27.51	27.51	27.51	0	27.51
Jun 18, 2012	27.51	27.51	27.51	27.51	200	27.51
Jun 15, 2012	26.40	27.46	26.40	27.46	1,100	27.46
Jun 14, 2012	26.49	26.49	26.49	26.49	0	26.49
Jun 13, 2012	26.49	26.49	26.49	26.49	0	26.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in .

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On QQQV

Quotes

Charts

News & Info

ETF

Analyst

Global X NASDAQ 500 ETF (QQQV)