Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Quality Mix Ishares ETF (NY: QGBR )

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 (%)
Oct 28, 2016 45.74 177 -0.00(-0.01%)
Oct 27, 2016 45.74 45.74 45.74 45.74 383 +0.07(+0.16%)
Oct 26, 2016 45.74 45.74 45.67 45.67 397 -0.79(-1.70%)
Oct 19, 2016 46.46 46.46 46.46 46.46 300 +0.01(+0.02%)
Oct 18, 2016 46.45 46.45 46.45 46.45 153 +0.94(+2.06%)
Oct 17, 2016 45.51 45.51 45.51 45.51 156 -0.70(-1.50%)
Oct 14, 2016 46.20 46.20 46.20 46.20 215 -0.05(-0.12%)
Oct 12, 2016 46.00 46.26 46.00 46.26 43 -0.84(-1.78%)
Oct 10, 2016 47.10 47.10 47.10 47.10 73 -1.33(-2.75%)
Oct 03, 2016 48.43 48.43 48.43 48.43 0 +0.00(+0.00%)
Sep 30, 2016 48.24 48.43 48.24 48.43 45 +0.17(+0.35%)
Sep 29, 2016 48.26 48.26 48.26 48.26 0 +0.00(+0.00%)
Sep 28, 2016 48.26 48.26 48.26 48.26 0 +0.00(+0.00%)
Sep 27, 2016 48.26 48.26 48.26 48.26 0 +0.00(+0.00%)
Sep 20, 2016 48.26 48.26 48.26 48.26 30 -0.21(-0.43%)
Sep 12, 2016 48.34 48.47 48.34 48.47 31 -0.55(-1.12%)
Sep 09, 2016 49.02 49.02 49.02 49.02 112 -0.98(-1.96%)
Sep 07, 2016 50.00 50.00 50.00 50.00 50 -0.05(-0.10%)
Sep 02, 2016 49.99 50.05 49.99 50.05 328 +1.43(+2.94%)
Aug 29, 2016 48.22 48.62 48.22 48.62 1 -0.36(-0.73%)
Aug 18, 2016 48.98 48.98 48.98 48.98 400 +0.34(+0.70%)
Aug 15, 2016 48.64 48.64 48.64 48.64 100 +0.09(+0.19%)
Aug 12, 2016 48.75 48.75 48.55 48.55 608 -0.15(-0.30%)
Aug 11, 2016 48.50 48.70 48.50 48.70 484 +0.55(+1.13%)
Aug 08, 2016 48.15 48.15 48.15 48.15 61 +0.14(+0.29%)
Aug 04, 2016 48.01 48.01 48.01 48.01 27 -0.00(-0.00%)
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.