Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	42.12	42.12	42.07	42.07	309	+0.11(+0.25%)
Dec 19, 2024	41.95	41.96	41.95	41.96	123	-0.14(-0.33%)
Dec 18, 2024	42.36	42.43	42.10	42.10	2,199	-0.27(-0.64%)
Dec 17, 2024	42.39	42.39	42.37	42.37	529	+0.00(+0.01%)
Dec 16, 2024	42.37	42.37	42.37	42.37	102	+0.02(+0.04%)
Dec 13, 2024	42.35	42.35	42.35	42.35	100	-0.15(-0.36%)
Dec 12, 2024	42.55	42.55	42.51	42.51	215	-0.18(-0.42%)
Dec 11, 2024	43.17	43.17	42.69	42.69	2,435	-0.09(-0.21%)
Dec 10, 2024	42.83	42.83	42.73	42.78	3,455	-0.05(-0.11%)
Dec 09, 2024	42.83	42.83	42.83	42.83	8	-0.13(-0.31%)
Dec 06, 2024	42.97	43.05	42.95	42.96	4,379	+0.09(+0.22%)
Dec 05, 2024	42.87	42.94	42.87	42.87	699	+0.02(+0.05%)
Dec 04, 2024	42.69	42.84	42.61	42.84	1,168	+0.13(+0.30%)
Dec 03, 2024	42.85	42.85	42.72	42.72	1,090	-0.05(-0.13%)
Dec 02, 2024	42.77	42.77	42.77	42.77	839	+0.02(+0.04%)
Nov 29, 2024	42.75	42.75	42.75	42.75	171	+0.16(+0.38%)
Nov 27, 2024	42.59	42.62	42.57	42.59	2,340	+0.11(+0.27%)
Nov 26, 2024	42.41	42.47	42.41	42.47	779	-0.07(-0.16%)
Nov 25, 2024	42.54	42.54	42.54	42.54	99	+0.39(+0.92%)
Nov 22, 2024	42.15	42.16	42.15	42.16	774	+0.02(+0.05%)
Nov 21, 2024	42.14	42.14	42.14	42.14	107	-0.15(-0.35%)
Nov 20, 2024	42.19	42.29	42.19	42.29	409	+0.08(+0.20%)
Nov 19, 2024	42.26	42.26	42.20	42.20	461	+0.07(+0.17%)
Nov 18, 2024	42.07	42.13	42.02	42.13	678	+0.01(+0.01%)
Nov 15, 2024	42.01	42.13	42.01	42.13	2,771	+0.04(+0.09%)
Nov 14, 2024	42.16	42.25	42.09	42.09	4,821	-0.03(-0.06%)
Nov 13, 2024	42.27	42.27	42.10	42.12	732	-0.01(-0.01%)
Nov 12, 2024	42.12	42.12	42.12	42.12	7	-0.24(-0.56%)
Nov 11, 2024	42.49	42.49	42.36	42.36	504	-0.08(-0.18%)
Nov 08, 2024	42.44	42.44	42.44	42.44	100	+0.05(+0.12%)
Nov 07, 2024	42.38	42.39	42.38	42.39	818	+0.32(+0.76%)
Nov 06, 2024	41.99	42.13	41.97	42.07	2,934	-0.45(-1.06%)
Nov 05, 2024	42.28	42.52	42.19	42.52	3,300	+0.23(+0.54%)
Nov 04, 2024	42.37	42.37	42.29	42.29	111	+0.18(+0.43%)
Nov 01, 2024	42.15	42.15	42.11	42.11	391	-0.17(-0.40%)
Oct 31, 2024	42.30	42.30	42.28	42.28	471	-0.02(-0.05%)
Oct 30, 2024	42.40	42.47	42.30	42.30	3,294	-0.04(-0.09%)
Oct 29, 2024	42.18	42.34	42.18	42.34	65,610	+0.05(+0.12%)
Oct 28, 2024	42.28	42.33	42.28	42.29	15,114	-0.08(-0.18%)
Oct 25, 2024	42.47	42.47	42.35	42.36	2,226	-0.13(-0.32%)
Oct 24, 2024	42.45	42.50	42.45	42.50	4,996	+0.14(+0.32%)
Oct 23, 2024	42.32	42.36	42.32	42.36	313	-0.12(-0.29%)
Oct 22, 2024	42.45	42.48	42.40	42.48	1,971	-0.00(-0.01%)
Oct 21, 2024	42.60	42.60	42.49	42.49	1,304	-0.29(-0.68%)
Oct 18, 2024	42.83	42.83	42.78	42.78	1,182	+0.02(+0.05%)
Oct 17, 2024	42.76	42.78	42.76	42.76	2,516	-0.29(-0.67%)
Oct 16, 2024	42.90	43.05	42.90	43.05	1,695	+0.19(+0.44%)
Oct 15, 2024	42.82	42.86	42.82	42.86	104	+0.15(+0.35%)
Oct 14, 2024	42.62	42.71	42.62	42.71	205	-0.05(-0.12%)
Oct 11, 2024	42.76	42.76	42.76	42.76	186	-0.00(-0.01%)
Oct 10, 2024	42.74	42.77	42.74	42.77	342	+0.01(+0.03%)
Oct 09, 2024	42.80	42.80	42.75	42.75	1,033	-0.12(-0.27%)
Oct 08, 2024	42.78	42.89	42.78	42.87	763	+0.06(+0.14%)
Oct 07, 2024	42.86	42.86	42.77	42.81	1,441	-0.17(-0.38%)
Oct 04, 2024	43.09	43.09	42.87	42.97	9,758	-0.34(-0.78%)
Oct 03, 2024	43.34	43.39	43.31	43.31	6,164	-0.10(-0.23%)
Oct 02, 2024	43.37	43.41	43.36	43.41	2,821	-0.08(-0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

T. Rowe Price QM U.S. Bond ETF (NY: TAGG )

Historical Prices

Free News Feed