Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T. Rowe Price Qm U.S. Bond ETF (OP: TAGG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 0.0108 0.0120 0.0103 0.0120 1,003,105 +0.00(+4.35%)
May 30, 2013 0.0121 0.0121 0.0102 0.0115 556,045 -0.00(-4.17%)
May 29, 2013 0.0116 0.0124 0.0110 0.0120 820,166 -0.00(-2.44%)
May 28, 2013 0.0110 0.0150 0.0110 0.0123 730,262 +0.00(+8.85%)
May 24, 2013 0.0110 0.0124 0.0110 0.0113 1,332,159 +0.00(+2.73%)
May 23, 2013 0.0104 0.0110 0.0100 0.0110 2,238,450 +0.00(+2.80%)
May 22, 2013 0.0110 0.0113 0.0099 0.0107 2,497,225 -0.00(-5.31%)
May 21, 2013 0.0110 0.0121 0.0100 0.0113 3,139,069 -0.00(-5.83%)
May 20, 2013 0.0124 0.0124 0.0110 0.0120 1,991,203 -0.00(-0.83%)
May 17, 2013 0.0115 0.0129 0.0113 0.0121 1,604,512 +0.00(+6.14%)
May 16, 2013 0.0132 0.0132 0.0101 0.0114 3,180,853 -0.00(-13.64%)
May 15, 2013 0.0128 0.0133 0.0121 0.0132 1,810,899 -0.00(-12.00%)
May 13, 2013 0.0140 0.0150 0.0125 0.0150 3,266,464 +0.00(+11.11%)
May 10, 2013 0.0148 0.0150 0.0125 0.0135 2,348,196 -0.00(-8.78%)
May 09, 2013 0.0155 0.0160 0.0121 0.0148 6,988,795 -0.00(-9.76%)
May 08, 2013 0.0240 0.0240 0.0130 0.0164 11,090,992 -0.01(-34.40%)
May 07, 2013 0.0295 0.0340 0.0241 0.0250 3,504,096 -0.01(-20.63%)
May 06, 2013 0.0290 0.0390 0.0250 0.0315 10,975,811 +0.00(+8.62%)
May 03, 2013 0.0165 0.0299 0.0165 0.0290 9,517,171 +0.01(+75.76%)
May 02, 2013 0.0135 0.0190 0.0130 0.0165 2,410,978 +0.00(+6.45%)
May 01, 2013 0.0165 0.0165 0.0120 0.0155 2,233,435 +0.00(+29.17%)
Apr 30, 2013 0.0120 0.0125 0.0120 0.0120 791,342 +0.00(+0.00%)
Apr 29, 2013 0.0110 0.0130 0.0101 0.0120 2,569,833 +0.00(+20.00%)
Apr 26, 2013 0.0083 0.0100 0.0080 0.0100 3,466,344 +0.00(+19.05%)
Apr 25, 2013 0.0094 0.0095 0.0083 0.0084 1,583,776 -0.00(-10.64%)
Apr 24, 2013 0.0096 0.0100 0.0080 0.0094 799,671 -0.00(-5.05%)
Apr 23, 2013 0.0093 0.0107 0.0093 0.0099 321,700 -0.00(-7.48%)
Apr 22, 2013 0.0108 0.0108 0.0085 0.0107 1,416,733 -0.00(-0.93%)
Apr 19, 2013 0.0105 0.0108 0.0105 0.0108 496,314 +0.00(+0.00%)
Apr 18, 2013 0.0100 0.0108 0.0100 0.0108 1,080,763 +0.00(+2.86%)
Apr 17, 2013 0.0110 0.0120 0.0100 0.0105 890,882 -0.00(-4.55%)
Apr 16, 2013 0.0111 0.0120 0.0110 0.0110 816,542 -0.00(-8.33%)
Apr 15, 2013 0.0121 0.0125 0.0102 0.0120 948,748 -0.00(-4.00%)
Apr 12, 2013 0.0120 0.0137 0.0120 0.0125 1,232,263 -0.00(-8.76%)
Apr 11, 2013 0.0120 0.0137 0.0120 0.0137 1,485,362 +0.00(+14.17%)
Apr 10, 2013 0.0135 0.0137 0.0110 0.0120 1,008,960 -0.00(-12.41%)
Apr 09, 2013 0.0140 0.0144 0.0134 0.0137 261,225 -0.00(-2.14%)
Apr 08, 2013 0.0125 0.0145 0.0123 0.0140 687,963 +0.00(+12.00%)
Apr 05, 2013 0.0136 0.0155 0.0121 0.0125 1,355,220 -0.00(-10.71%)
Apr 04, 2013 0.0162 0.0162 0.0130 0.0140 323,737 -0.00(-13.58%)
Apr 03, 2013 0.0140 0.0162 0.0110 0.0162 1,163,895 +0.00(+1.25%)
Apr 02, 2013 0.0150 0.0160 0.0136 0.0160 675,561 +0.00(+0.00%)
Apr 01, 2013 0.0167 0.0170 0.0130 0.0160 1,225,100 -0.00(-5.88%)
Mar 28, 2013 0.0190 0.0190 0.0165 0.0170 721,650 -0.00(-10.53%)
Mar 27, 2013 0.0190 0.0190 0.0170 0.0190 471,315 +0.00(+0.00%)
Mar 26, 2013 0.0164 0.0194 0.0163 0.0190 1,105,170 +0.00(+16.56%)
Mar 25, 2013 0.0188 0.0195 0.0162 0.0163 1,521,280 -0.00(-16.41%)
Mar 22, 2013 0.0190 0.0201 0.0189 0.0195 1,352,696 -0.00(-2.50%)
Mar 21, 2013 0.0205 0.0209 0.0180 0.0200 1,154,196 -0.00(-4.31%)
Mar 20, 2013 0.0203 0.0210 0.0197 0.0209 681,098 +0.00(+5.56%)
Mar 19, 2013 0.0200 0.0209 0.0196 0.0198 842,042 -0.00(-5.26%)
Mar 18, 2013 0.0200 0.0210 0.0197 0.0209 678,016 -0.00(-2.79%)
Mar 15, 2013 0.0221 0.0221 0.0201 0.0215 419,337 -0.00(-2.71%)
Mar 14, 2013 0.0200 0.0222 0.0200 0.0221 1,013,066 +0.00(+9.95%)
Mar 13, 2013 0.0199 0.0209 0.0198 0.0201 542,374 +0.00(+1.52%)
Mar 12, 2013 0.0199 0.0208 0.0198 0.0198 506,040 -0.00(-1.00%)
Mar 11, 2013 0.0202 0.0210 0.0191 0.0200 1,187,346 -0.00(-4.76%)
Mar 08, 2013 0.0210 0.0230 0.0196 0.0210 1,552,784 -0.00(-8.70%)
Mar 07, 2013 0.0201 0.0235 0.0195 0.0230 1,635,436 +0.00(+12.20%)
Mar 06, 2013 0.0200 0.0220 0.0195 0.0205 2,199,565 +0.00(+0.99%)
Mar 05, 2013 0.0213 0.0215 0.0202 0.0203 630,513 -0.00(-5.58%)
Mar 04, 2013 0.0210 0.0220 0.0206 0.0215 964,348 -0.00(-5.70%)
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.