UK markets close in 6 hours 48 minutes

AQR Large Cap Defensive Style R6 (QUERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.05-0.09 (-0.37%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202424.0524.0524.0524.0524.05-
24 Jun 202424.1424.1424.1424.1424.14-
21 Jun 202424.0224.0224.0224.0224.02-
20 Jun 202423.9923.9923.9923.9923.99-
18 Jun 202423.9423.9423.9423.9423.94-
17 Jun 202423.8723.8723.8723.8723.87-
14 Jun 202423.6623.6623.6623.6623.66-
13 Jun 202423.6523.6523.6523.6523.65-
12 Jun 202423.6823.6823.6823.6823.68-
11 Jun 202423.7223.7223.7223.7223.72-
10 Jun 202423.7123.7123.7123.7123.71-
07 Jun 202423.7223.7223.7223.7223.72-
06 Jun 202423.7523.7523.7523.7523.75-
05 Jun 202423.7223.7223.7223.7223.72-
04 Jun 202423.6323.6323.6323.6323.63-
03 Jun 202423.5323.5323.5323.5323.53-
31 May 202423.3123.3123.3123.3123.31-
30 May 202423.3123.3123.3123.3123.31-
29 May 202423.2823.2823.2823.2823.28-
28 May 202423.4823.4823.4823.4823.48-
24 May 202423.7023.7023.7023.7023.70-
23 May 202423.6323.6323.6323.6323.63-
22 May 202423.8423.8423.8423.8423.84-
21 May 202423.8223.8223.8223.8223.82-
20 May 202423.8323.8323.8323.8323.83-
17 May 202423.8923.8923.8923.8923.89-
16 May 202423.8323.8323.8323.8323.83-
15 May 202423.7623.7623.7623.7623.76-
14 May 202423.6323.6323.6323.6323.63-
13 May 202423.6323.6323.6323.6323.63-
10 May 202423.6923.6923.6923.6923.69-
09 May 202423.6223.6223.6223.6223.62-
08 May 202423.5023.5023.5023.5023.50-
07 May 202423.5323.5323.5323.5323.53-
06 May 202423.3823.3823.3823.3823.38-
03 May 202423.2223.2223.2223.2223.22-
02 May 202423.1223.1223.1223.1223.12-
01 May 202423.0523.0523.0523.0523.05-
30 Apr 202423.0623.0623.0623.0623.06-
29 Apr 202423.2523.2523.2523.2523.25-
26 Apr 202423.2023.2023.2023.2023.20-
25 Apr 202423.2223.2223.2223.2223.22-
24 Apr 202423.2823.2823.2823.2823.28-
23 Apr 202423.2823.2823.2823.2823.28-
22 Apr 202423.1423.1423.1423.1423.14-
19 Apr 202423.0123.0123.0123.0123.01-
18 Apr 202422.9022.9022.9022.9022.90-
17 Apr 202422.8822.8822.8822.8822.88-
16 Apr 202422.9122.9122.9122.9122.91-
15 Apr 202422.9122.9122.9122.9122.91-
12 Apr 202423.0523.0523.0523.0523.05-
11 Apr 202423.2623.2623.2623.2623.26-
10 Apr 202423.3023.3023.3023.3023.30-
09 Apr 202423.4623.4623.4623.4623.46-
08 Apr 202423.4823.4823.4823.4823.48-
05 Apr 202423.5323.5323.5323.5323.53-
04 Apr 202423.3723.3723.3723.3723.37-
03 Apr 202423.5923.5923.5923.5923.59-
02 Apr 202423.6323.6323.6323.6323.63-
01 Apr 202423.7723.7723.7723.7723.77-
28 Mar 202423.8423.8423.8423.8423.84-
27 Mar 202423.8123.8123.8123.8123.81-
26 Mar 202423.6023.6023.6023.6023.60-
25 Mar 202423.6123.6123.6123.6123.61-
22 Mar 202423.7023.7023.7023.7023.70-
21 Mar 202423.7723.7723.7723.7723.77-
20 Mar 202423.7123.7123.7123.7123.71-
19 Mar 202423.6323.6323.6323.6323.63-
18 Mar 202423.4723.4723.4723.4723.47-
15 Mar 202423.4023.4023.4023.4023.40-
14 Mar 202423.4923.4923.4923.4923.49-
13 Mar 202423.5423.5423.5423.5423.54-
12 Mar 202423.5423.5423.5423.5423.54-
11 Mar 202423.4123.4123.4123.4123.41-
08 Mar 202423.3523.3523.3523.3523.35-
07 Mar 202423.4223.4223.4223.4223.42-
06 Mar 202423.2923.2923.2923.2923.29-
05 Mar 202423.1723.1723.1723.1723.17-
04 Mar 202423.3223.3223.3223.3223.32-
01 Mar 202423.3123.3123.3123.3123.31-
29 Feb 202423.2323.2323.2323.2323.23-
28 Feb 202423.2823.2823.2823.2823.28-
27 Feb 202423.2723.2723.2723.2723.27-
26 Feb 202423.2823.2823.2823.2823.28-
23 Feb 202423.3223.3223.3223.3223.32-
22 Feb 202423.2423.2423.2423.2423.24-
21 Feb 202422.9422.9422.9422.9422.94-
20 Feb 202422.8922.8922.8922.8922.89-
16 Feb 202422.9022.9022.9022.9022.90-
15 Feb 202422.9722.9722.9722.9722.97-
14 Feb 202422.8422.8422.8422.8422.84-
13 Feb 202422.7122.7122.7122.7122.71-
12 Feb 202422.8522.8522.8522.8522.85-
09 Feb 202422.8622.8622.8622.8622.86-
08 Feb 202422.8722.8722.8722.8722.87-
07 Feb 202422.8622.8622.8622.8622.86-
06 Feb 202422.7422.7422.7422.7422.74-
05 Feb 202422.7122.7122.7122.7122.71-
02 Feb 202422.8122.8122.8122.8122.81-
01 Feb 202422.7422.7422.7422.7422.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...