AQR Large Cap Multi-Style I (QCELX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 02 July 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 01 July 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 28 June 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 27 June 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 26 June 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 25 June 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 24 June 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 21 June 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 20 June 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 18 June 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 17 June 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 14 June 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 13 June 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 12 June 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 11 June 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 10 June 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 07 June 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 06 June 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 05 June 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 04 June 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 03 June 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 31 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 30 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 29 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 28 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 24 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 23 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 22 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 21 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 20 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 17 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 16 May 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 15 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 14 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 13 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 10 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 09 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 08 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 07 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 06 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 03 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 02 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 01 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 30 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 29 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 26 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 25 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 24 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 23 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 22 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 19 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 17 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 16 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 15 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 11 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 10 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 09 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 08 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 05 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 04 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 03 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 02 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 01 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 28 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 27 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 26 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 25 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 22 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 21 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 20 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 19 Mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 18 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 15 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 14 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 11 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 07 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 05 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 04 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 01 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 29 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 28 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 27 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 26 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 23 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 21 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 20 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 16 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 15 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 14 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 12 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.