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 (%)
Mar 29, 2018 53.47 53.47 53.47 0 +0.25(+0.47%)
Mar 28, 2018 53.22 53.22 53.22 53.22 310 +0.07(+0.13%)
Mar 27, 2018 53.15 53.15 53.15 53.15 206 +0.85(+1.63%)
Mar 23, 2018 52.30 52.30 52.30 20 +0.19(+0.36%)
Mar 22, 2018 52.26 52.26 52.11 52.11 596 -0.76(-1.43%)
Mar 20, 2018 52.87 52.87 52.87 183 +0.01(+0.02%)
Mar 19, 2018 52.86 52.86 52.86 52.86 506 -0.09(-0.16%)
Mar 16, 2018 52.95 52.95 52.95 52.95 387 +0.22(+0.41%)
Mar 15, 2018 53.02 53.02 52.73 52.73 2,862 -0.29(-0.55%)
Mar 14, 2018 52.87 53.02 52.87 53.02 2,287 -0.33(-0.62%)
Mar 12, 2018 53.35 53.35 53.35 29 +0.01(+0.01%)
Mar 09, 2018 53.48 53.48 53.34 53.34 2,111 +0.26(+0.50%)
Mar 08, 2018 53.31 53.31 53.08 53.08 688 +0.11(+0.21%)
Mar 07, 2018 53.04 53.04 52.70 52.97 884 +0.53(+1.01%)
Mar 05, 2018 52.44 52.44 52.44 63 +0.42(+0.82%)
Mar 02, 2018 52.09 52.09 52.02 52.02 2,339 +0.19(+0.36%)
Mar 01, 2018 52.52 52.62 51.83 51.83 5,014 -0.50(-0.96%)
Feb 28, 2018 52.85 52.85 52.33 52.33 1,136 -1.20(-2.24%)
Feb 27, 2018 53.81 53.81 53.45 53.53 592 -0.43(-0.80%)
Feb 26, 2018 53.56 53.96 53.56 53.96 971 +0.18(+0.33%)
Feb 23, 2018 53.62 53.89 53.62 53.78 1,321 +0.41(+0.77%)
Feb 22, 2018 53.42 53.37 7,765 -0.04(-0.07%)
Feb 21, 2018 53.22 53.52 53.22 53.41 241,382 +0.45(+0.85%)
Feb 20, 2018 53.06 53.06 52.86 52.96 2,136 -0.54(-1.01%)
Feb 16, 2018 53.50 53.50 53.50 0 +0.00(+0.00%)
Feb 15, 2018 53.50 53.50 53.50 53.50 156 +1.69(+3.26%)
Feb 13, 2018 51.81 51.81 51.81 33 -0.40(-0.77%)
Feb 12, 2018 51.89 52.21 51.89 52.21 636 -0.90(-1.69%)
Feb 08, 2018 53.11 53.11 53.11 156 +0.10(+0.19%)
Feb 06, 2018 53.01 53.01 53.01 13 -0.83(-1.54%)
Feb 05, 2018 53.58 53.84 53.58 53.84 921 -0.75(-1.38%)
Feb 02, 2018 54.90 54.90 54.90 54.59 1,088 -1.01(-1.82%)
Feb 01, 2018 55.50 55.66 55.50 55.60 1,254 +0.02(+0.04%)
Jan 31, 2018 55.58 55.58 55.58 55.58 300 -0.29(-0.51%)
Jan 29, 2018 55.87 55.87 55.87 0 -0.52(-0.92%)
Jan 26, 2018 56.38 56.38 56.38 56.38 391 +0.48(+0.85%)
Jan 22, 2018 55.91 55.91 55.91 117 +0.41(+0.74%)
Jan 19, 2018 55.57 55.57 55.50 55.50 282 +0.26(+0.47%)
Jan 18, 2018 55.24 55.24 55.24 55.24 292 -0.34(-0.61%)
Jan 17, 2018 55.30 55.58 55.30 55.58 704 +0.33(+0.60%)
Jan 16, 2018 55.11 55.25 55.09 55.25 3,948 -0.00(-0.00%)
Jan 12, 2018 55.25 55.25 55.25 0 +1.03(+1.90%)
Jan 11, 2018 54.10 54.10 54.10 54.22 2,361 +0.11(+0.20%)
Jan 10, 2018 54.02 54.02 54.02 54.11 260 -0.28(-0.51%)
Jan 09, 2018 54.39 54.39 54.39 54.39 111 +0.01(+0.02%)
Jan 08, 2018 54.26 54.38 54.26 54.38 657 -0.09(-0.17%)
Jan 05, 2018 54.38 54.47 54.38 54.47 254 +0.47(+0.87%)
Jan 04, 2018 54.00 54.00 54.00 54.00 687 -0.09(-0.17%)
Jan 03, 2018 54.02 54.11 54.02 54.09 724 -0.13(-0.24%)
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.