Nasdaq - Delayed Quote USD

Pear Tree Quality Institutional (QGIAX)

26.69 -0.09 (-0.34%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 26.69 26.69 26.69 26.69 26.69 -
Jun 13, 2024 26.78 26.78 26.78 26.78 26.78 -
Jun 12, 2024 26.88 26.88 26.88 26.88 26.88 -
Jun 11, 2024 26.60 26.60 26.60 26.60 26.60 -
Jun 10, 2024 26.58 26.58 26.58 26.58 26.58 -
Jun 7, 2024 26.51 26.51 26.51 26.51 26.51 -
Jun 6, 2024 26.53 26.53 26.53 26.53 26.53 -
Jun 5, 2024 26.47 26.47 26.47 26.47 26.47 -
Jun 4, 2024 26.13 26.13 26.13 26.13 26.13 -
Jun 3, 2024 26.09 26.09 26.09 26.09 26.09 -
May 31, 2024 25.96 25.96 25.96 25.96 25.96 -
May 30, 2024 25.75 25.75 25.75 25.75 25.75 -
May 29, 2024 26.01 26.01 26.01 26.01 26.01 -
May 28, 2024 26.28 26.28 26.28 26.28 26.28 -
May 24, 2024 26.42 26.42 26.42 26.42 26.42 -
May 23, 2024 26.38 26.38 26.38 26.38 26.38 -
May 22, 2024 26.59 26.59 26.59 26.59 26.59 -
May 21, 2024 26.54 26.54 26.54 26.54 26.54 -
May 20, 2024 26.49 26.49 26.49 26.49 26.49 -
May 17, 2024 26.46 26.46 26.46 26.46 26.46 -
May 16, 2024 26.43 26.43 26.43 26.43 26.43 -
May 15, 2024 26.51 26.51 26.51 26.51 26.51 -
May 14, 2024 26.18 26.18 26.18 26.18 26.18 -
May 13, 2024 26.03 26.03 26.03 26.03 26.03 -
May 10, 2024 26.11 26.11 26.11 26.11 26.11 -
May 9, 2024 26.04 26.04 26.04 26.04 26.04 -
May 8, 2024 25.95 25.95 25.95 25.95 25.95 -
May 7, 2024 25.88 25.88 25.88 25.88 25.88 -
May 6, 2024 25.74 25.74 25.74 25.74 25.74 -
May 3, 2024 25.51 25.51 25.51 25.51 25.51 -
May 2, 2024 25.23 25.23 25.23 25.23 25.23 -
May 1, 2024 25.06 25.06 25.06 25.06 25.06 -
Apr 30, 2024 25.04 25.04 25.04 25.04 25.04 -
Apr 29, 2024 25.38 25.38 25.38 25.38 25.38 -
Apr 26, 2024 25.45 25.45 25.45 25.45 25.45 -
Apr 25, 2024 25.19 25.19 25.19 25.19 25.19 -
Apr 24, 2024 25.33 25.33 25.33 25.33 25.33 -
Apr 23, 2024 25.32 25.32 25.32 25.32 25.32 -
Apr 22, 2024 25.00 25.00 25.00 25.00 25.00 -
Apr 19, 2024 24.85 24.85 24.85 24.85 24.85 -
Apr 18, 2024 24.95 24.95 24.95 24.95 24.95 -
Apr 17, 2024 25.01 25.01 25.01 25.01 25.01 -
Apr 16, 2024 25.13 25.13 25.13 25.13 25.13 -
Apr 15, 2024 25.08 25.08 25.08 25.08 25.08 -
Apr 12, 2024 25.29 25.29 25.29 25.29 25.29 -
Apr 11, 2024 25.68 25.68 25.68 25.68 25.68 -
Apr 10, 2024 25.57 25.57 25.57 25.57 25.57 -
Apr 9, 2024 25.79 25.79 25.79 25.79 25.79 -
Apr 8, 2024 25.73 25.73 25.73 25.73 25.73 -
Apr 5, 2024 25.73 25.73 25.73 25.73 25.73 -
Apr 4, 2024 25.50 25.50 25.50 25.50 25.50 -
Apr 3, 2024 25.80 25.80 25.80 25.80 25.80 -
Apr 2, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 1, 2024 26.05 26.05 26.05 26.05 26.05 -
Mar 28, 2024 26.07 26.07 26.07 26.07 26.07 -
Mar 27, 2024 26.05 26.05 26.05 26.05 26.05 -
Mar 26, 2024 25.88 25.88 25.88 25.88 25.88 -
Mar 25, 2024 25.85 25.85 25.85 25.85 25.85 -
Mar 22, 2024 25.97 25.97 25.97 25.97 25.97 -
Mar 21, 2024 26.03 26.03 26.03 26.03 26.03 -
Mar 20, 2024 26.01 26.01 26.01 26.01 26.01 -
Mar 19, 2024 25.82 25.82 25.82 25.82 25.82 -
Mar 18, 2024 25.71 25.71 25.71 25.71 25.71 -
Mar 15, 2024 25.66 25.66 25.66 25.66 25.66 -
Mar 14, 2024 25.88 25.88 25.88 25.88 25.88 -
Mar 13, 2024 25.91 25.91 25.91 25.91 25.91 -
Mar 12, 2024 25.97 25.97 25.97 25.97 25.97 -
Mar 11, 2024 25.55 25.55 25.55 25.55 25.55 -
Mar 8, 2024 25.65 25.65 25.65 25.65 25.65 -
Mar 7, 2024 25.79 25.79 25.79 25.79 25.79 -
Mar 6, 2024 25.51 25.51 25.51 25.51 25.51 -
Mar 5, 2024 25.35 25.35 25.35 25.35 25.35 -
Mar 4, 2024 25.69 25.69 25.69 25.69 25.69 -
Mar 1, 2024 25.71 25.71 25.71 25.71 25.71 -
Feb 29, 2024 25.48 25.48 25.48 25.48 25.48 -
Feb 28, 2024 25.39 25.39 25.39 25.39 25.39 -
Feb 27, 2024 25.52 25.52 25.52 25.52 25.52 -
Feb 26, 2024 25.55 25.55 25.55 25.55 25.55 -
Feb 23, 2024 25.59 25.59 25.59 25.59 25.59 -
Feb 22, 2024 25.55 25.55 25.55 25.55 25.55 -
Feb 21, 2024 25.12 25.12 25.12 25.12 25.12 -
Feb 20, 2024 25.08 25.08 25.08 25.08 25.08 -
Feb 16, 2024 25.15 25.15 25.15 25.15 25.15 -
Feb 15, 2024 25.21 25.21 25.21 25.21 25.21 -
Feb 14, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 13, 2024 24.85 24.85 24.85 24.85 24.85 -
Feb 12, 2024 25.17 25.17 25.17 25.17 25.17 -
Feb 9, 2024 25.27 25.27 25.27 25.27 25.27 -
Feb 8, 2024 25.10 25.10 25.10 25.10 25.10 -
Feb 7, 2024 25.01 25.01 25.01 25.01 25.01 -
Feb 6, 2024 24.82 24.82 24.82 24.82 24.82 -
Feb 5, 2024 24.77 24.77 24.77 24.77 24.77 -
Feb 2, 2024 24.83 24.83 24.83 24.83 24.83 -
Feb 1, 2024 24.53 24.53 24.53 24.53 24.53 -
Jan 31, 2024 24.28 24.28 24.28 24.28 24.28 -
Jan 30, 2024 24.64 24.64 24.64 24.64 24.64 -
Jan 29, 2024 24.68 24.68 24.68 24.68 24.68 -
Jan 26, 2024 24.51 24.51 24.51 24.51 24.51 -
Jan 25, 2024 24.48 24.48 24.48 24.48 24.48 -
Jan 24, 2024 24.35 24.35 24.35 24.35 24.35 -
Jan 23, 2024 24.22 24.22 24.22 24.22 24.22 -
Jan 22, 2024 24.20 24.20 24.20 24.20 24.20 -
Jan 19, 2024 24.17 24.17 24.17 24.17 24.17 -
Jan 18, 2024 23.90 23.90 23.90 23.90 23.90 -
Jan 17, 2024 23.60 23.60 23.60 23.60 23.60 -
Jan 16, 2024 23.70 23.70 23.70 23.70 23.70 -
Jan 12, 2024 23.82 23.82 23.82 23.82 23.82 -
Jan 11, 2024 23.79 23.79 23.79 23.79 23.79 -
Jan 10, 2024 23.74 23.74 23.74 23.74 23.74 -
Jan 9, 2024 23.55 23.55 23.55 23.55 23.55 -
Jan 8, 2024 23.56 23.56 23.56 23.56 23.56 -
Jan 5, 2024 23.23 23.23 23.23 23.23 23.23 -
Jan 4, 2024 23.22 23.22 23.22 23.22 23.22 -
Jan 3, 2024 23.25 23.25 23.25 23.25 23.25 -
Jan 2, 2024 23.37 23.37 23.37 23.37 23.37 -
Dec 29, 2023 23.55 23.55 23.55 23.55 23.55 -
Dec 28, 2023 23.59 23.59 23.59 23.59 23.59 -
Dec 27, 2023 23.58 23.58 23.58 23.58 23.58 -
Dec 26, 2023 23.53 23.53 23.53 23.53 23.53 -
Dec 22, 2023 23.44 23.44 23.44 23.44 23.44 -
Dec 21, 2023 23.38 23.38 23.38 23.38 23.38 -
Dec 20, 2023 23.07 23.07 23.07 23.07 23.07 -
Dec 19, 2023 23.43 23.43 23.43 23.43 23.43 -
Dec 18, 2023 23.30 23.30 23.30 23.30 23.30 -
Dec 15, 2023 0.14 Dividend
Dec 15, 2023 23.19 23.19 23.19 23.19 23.19 -
Dec 15, 2023 0.83 Capital Gains
Dec 14, 2023 24.20 24.20 24.20 24.20 23.23 -
Dec 13, 2023 24.27 24.27 24.27 24.27 23.30 -
Dec 12, 2023 24.04 24.04 24.04 24.04 23.08 -
Dec 11, 2023 24.02 24.02 24.02 24.02 23.06 -
Dec 8, 2023 23.92 23.92 23.92 23.92 22.96 -
Dec 7, 2023 23.84 23.84 23.84 23.84 22.89 -
Dec 6, 2023 23.64 23.64 23.64 23.64 22.70 -
Dec 5, 2023 23.75 23.75 23.75 23.75 22.80 -
Dec 4, 2023 23.77 23.77 23.77 23.77 22.82 -
Dec 1, 2023 23.90 23.90 23.90 23.90 22.94 -
Nov 30, 2023 23.76 23.76 23.76 23.76 22.81 -
Nov 29, 2023 23.62 23.62 23.62 23.62 22.68 -
Nov 28, 2023 23.69 23.69 23.69 23.69 22.74 -
Nov 27, 2023 23.68 23.68 23.68 23.68 22.73 -
Nov 24, 2023 23.75 23.75 23.75 23.75 22.80 -
Nov 22, 2023 23.72 23.72 23.72 23.72 22.77 -
Nov 21, 2023 23.57 23.57 23.57 23.57 22.63 -
Nov 20, 2023 23.64 23.64 23.64 23.64 22.70 -
Nov 17, 2023 23.44 23.44 23.44 23.44 22.50 -
Nov 16, 2023 23.40 23.40 23.40 23.40 22.46 -
Nov 15, 2023 23.32 23.32 23.32 23.32 22.39 -
Nov 14, 2023 23.36 23.36 23.36 23.36 22.43 -
Nov 13, 2023 23.00 23.00 23.00 23.00 22.08 -
Nov 10, 2023 23.00 23.00 23.00 23.00 22.08 -
Nov 9, 2023 22.69 22.69 22.69 22.69 21.78 -
Nov 8, 2023 22.85 22.85 22.85 22.85 21.94 -
Nov 7, 2023 22.75 22.75 22.75 22.75 21.84 -
Nov 6, 2023 22.66 22.66 22.66 22.66 21.75 -
Nov 3, 2023 22.56 22.56 22.56 22.56 21.66 -
Nov 2, 2023 22.42 22.42 22.42 22.42 21.52 -
Nov 1, 2023 22.03 22.03 22.03 22.03 21.15 -
Oct 31, 2023 21.79 21.79 21.79 21.79 20.92 -
Oct 30, 2023 21.71 21.71 21.71 21.71 20.84 -
Oct 27, 2023 21.43 21.43 21.43 21.43 20.57 -
Oct 26, 2023 21.48 21.48 21.48 21.48 20.62 -
Oct 25, 2023 21.69 21.69 21.69 21.69 20.82 -
Oct 24, 2023 22.01 22.01 22.01 22.01 21.13 -
Oct 23, 2023 21.87 21.87 21.87 21.87 21.00 -
Oct 20, 2023 21.85 21.85 21.85 21.85 20.98 -
Oct 19, 2023 22.14 22.14 22.14 22.14 21.26 -
Oct 18, 2023 22.26 22.26 22.26 22.26 21.37 -
Oct 17, 2023 22.51 22.51 22.51 22.51 21.61 -
Oct 16, 2023 22.45 22.45 22.45 22.45 21.55 -
Oct 13, 2023 22.25 22.25 22.25 22.25 21.36 -
Oct 12, 2023 22.37 22.37 22.37 22.37 21.48 -
Oct 11, 2023 22.48 22.48 22.48 22.48 21.58 -
Oct 10, 2023 22.36 22.36 22.36 22.36 21.47 -
Oct 9, 2023 22.23 22.23 22.23 22.23 21.34 -
Oct 6, 2023 22.18 22.18 22.18 22.18 21.29 -
Oct 5, 2023 21.88 21.88 21.88 21.88 21.01 -
Oct 4, 2023 21.84 21.84 21.84 21.84 20.97 -
Oct 3, 2023 21.62 21.62 21.62 21.62 20.76 -
Oct 2, 2023 21.95 21.95 21.95 21.95 21.07 -
Sep 29, 2023 21.87 21.87 21.87 21.87 21.00 -
Sep 28, 2023 21.90 21.90 21.90 21.90 21.02 -
Sep 27, 2023 21.78 21.78 21.78 21.78 20.91 -
Sep 26, 2023 21.80 21.80 21.80 21.80 20.93 -
Sep 25, 2023 22.15 22.15 22.15 22.15 21.26 -
Sep 22, 2023 22.13 22.13 22.13 22.13 21.25 -
Sep 21, 2023 22.14 22.14 22.14 22.14 21.26 -
Sep 20, 2023 22.49 22.49 22.49 22.49 21.59 -
Sep 19, 2023 22.65 22.65 22.65 22.65 21.74 -
Sep 18, 2023 22.69 22.69 22.69 22.69 21.78 -
Sep 15, 2023 22.66 22.66 22.66 22.66 21.75 -
Sep 14, 2023 22.98 22.98 22.98 22.98 22.06 -
Sep 13, 2023 22.86 22.86 22.86 22.86 21.95 -
Sep 12, 2023 22.79 22.79 22.79 22.79 21.88 -
Sep 11, 2023 23.08 23.08 23.08 23.08 22.16 -
Sep 8, 2023 22.94 22.94 22.94 22.94 22.02 -
Sep 7, 2023 22.85 22.85 22.85 22.85 21.94 -
Sep 6, 2023 22.88 22.88 22.88 22.88 21.97 -
Sep 5, 2023 23.03 23.03 23.03 23.03 22.11 -
Sep 1, 2023 23.06 23.06 23.06 23.06 22.14 -
Aug 31, 2023 23.04 23.04 23.04 23.04 22.12 -
Aug 30, 2023 23.13 23.13 23.13 23.13 22.21 -
Aug 29, 2023 23.08 23.08 23.08 23.08 22.16 -
Aug 28, 2023 22.81 22.81 22.81 22.81 21.90 -
Aug 25, 2023 22.67 22.67 22.67 22.67 21.76 -
Aug 24, 2023 22.49 22.49 22.49 22.49 21.59 -
Aug 23, 2023 22.87 22.87 22.87 22.87 21.96 -
Aug 22, 2023 22.60 22.60 22.60 22.60 21.70 -
Aug 21, 2023 22.66 22.66 22.66 22.66 21.75 -
Aug 18, 2023 22.50 22.50 22.50 22.50 21.60 -
Aug 17, 2023 22.51 22.51 22.51 22.51 21.61 -
Aug 16, 2023 22.70 22.70 22.70 22.70 21.79 -
Aug 15, 2023 22.85 22.85 22.85 22.85 21.94 -
Aug 14, 2023 23.07 23.07 23.07 23.07 22.15 -
Aug 11, 2023 22.89 22.89 22.89 22.89 21.98 -
Aug 10, 2023 22.99 22.99 22.99 22.99 22.07 -
Aug 9, 2023 22.94 22.94 22.94 22.94 22.02 -
Aug 8, 2023 23.08 23.08 23.08 23.08 22.16 -
Aug 7, 2023 23.20 23.20 23.20 23.20 22.27 -
Aug 4, 2023 22.95 22.95 22.95 22.95 22.03 -
Aug 3, 2023 22.99 22.99 22.99 22.99 22.07 -
Aug 2, 2023 23.05 23.05 23.05 23.05 22.13 -
Aug 1, 2023 23.43 23.43 23.43 23.43 22.49 -
Jul 31, 2023 23.53 23.53 23.53 23.53 22.59 -
Jul 28, 2023 23.54 23.54 23.54 23.54 22.60 -
Jul 27, 2023 23.26 23.26 23.26 23.26 22.33 -
Jul 26, 2023 23.25 23.25 23.25 23.25 22.32 -
Jul 25, 2023 23.32 23.32 23.32 23.32 22.39 -
Jul 24, 2023 23.27 23.27 23.27 23.27 22.34 -
Jul 21, 2023 23.24 23.24 23.24 23.24 22.31 -
Jul 20, 2023 23.22 23.22 23.22 23.22 22.29 -
Jul 19, 2023 23.42 23.42 23.42 23.42 22.48 -
Jul 18, 2023 23.34 23.34 23.34 23.34 22.41 -
Jul 17, 2023 23.20 23.20 23.20 23.20 22.27 -
Jul 14, 2023 23.13 23.13 23.13 23.13 22.21 -
Jul 13, 2023 23.00 23.00 23.00 23.00 22.08 -
Jul 12, 2023 22.76 22.76 22.76 22.76 21.85 -
Jul 11, 2023 22.57 22.57 22.57 22.57 21.67 -
Jul 10, 2023 22.46 22.46 22.46 22.46 21.56 -
Jul 7, 2023 22.39 22.39 22.39 22.39 21.50 -
Jul 6, 2023 22.48 22.48 22.48 22.48 21.58 -
Jul 5, 2023 22.70 22.70 22.70 22.70 21.79 -
Jul 3, 2023 22.79 22.79 22.79 22.79 21.88 -
Jun 30, 2023 22.85 22.85 22.85 22.85 21.94 -
Jun 29, 2023 22.62 22.62 22.62 22.62 21.72 -
Jun 28, 2023 22.52 22.52 22.52 22.52 21.62 -
Jun 27, 2023 22.61 22.61 22.61 22.61 21.71 -
Jun 26, 2023 22.32 22.32 22.32 22.32 21.43 -
Jun 23, 2023 22.46 22.46 22.46 22.46 21.56 -
Jun 22, 2023 22.60 22.60 22.60 22.60 21.70 -
Jun 21, 2023 22.46 22.46 22.46 22.46 21.56 -
Jun 20, 2023 22.59 22.59 22.59 22.59 21.69 -
Jun 16, 2023 22.68 22.68 22.68 22.68 21.77 -
Jun 15, 2023 22.77 22.77 22.77 22.77 21.86 -

Related Tickers