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 (%)
Apr 28, 2017 50.79 50.80 50.79 50.80 169,584 -0.09(-0.18%)
Apr 27, 2017 50.87 50.89 50.87 50.89 853 +0.22(+0.43%)
Apr 26, 2017 50.67 50.67 50.67 50.67 165 +0.09(+0.18%)
Apr 25, 2017 50.51 50.58 50.51 50.58 1,828 +0.12(+0.24%)
Apr 24, 2017 49.81 50.51 49.81 50.46 5,352 +0.95(+1.92%)
Apr 20, 2017 49.51 6 +0.10(+0.19%)
Apr 19, 2017 49.49 49.49 49.41 49.41 856 -0.31(-0.62%)
Apr 17, 2017 49.72 5 +0.22(+0.44%)
Apr 11, 2017 49.50 49.50 49.50 0 +0.52(+1.06%)
Apr 07, 2017 48.98 292 +0.20(+0.41%)
Apr 04, 2017 48.78 9 +0.03(+0.07%)
Apr 03, 2017 49.10 49.10 48.75 48.75 208 -0.55(-1.12%)
Mar 30, 2017 49.30 57 +0.06(+0.12%)
Mar 27, 2017 49.24 71 +0.41(+0.83%)
Mar 22, 2017 48.83 48.83 48.83 0 -0.62(-1.25%)
Mar 21, 2017 49.54 49.54 49.45 49.45 508 +0.46(+0.94%)
Mar 20, 2017 48.99 48.99 48.99 48.99 113 +0.00(+0.00%)
Mar 17, 2017 48.95 48.99 48.88 48.99 1,015 +0.74(+1.53%)
Mar 15, 2017 48.25 48.25 48.25 0 +0.50(+1.05%)
Mar 10, 2017 47.75 47.75 47.75 0 +0.20(+0.42%)
Mar 08, 2017 47.55 46 -0.14(-0.28%)
Mar 07, 2017 47.73 47.73 47.69 47.69 200 -0.57(-1.18%)
Mar 03, 2017 48.25 16 +0.07(+0.15%)
Feb 28, 2017 48.18 18 -0.01(-0.02%)
Feb 27, 2017 48.02 48.19 48.02 48.19 615 +0.14(+0.29%)
Feb 21, 2017 48.05 33 +0.05(+0.10%)
Feb 17, 2017 48.00 48.00 48.00 0 +0.27(+0.57%)
Feb 15, 2017 47.73 3 -0.09(-0.19%)
Feb 13, 2017 47.82 60 +0.03(+0.06%)
Feb 10, 2017 47.76 47.79 47.76 47.79 885 +0.67(+1.42%)
Feb 03, 2017 47.12 110 +0.38(+0.82%)
Jan 31, 2017 46.74 21 -0.38(-0.81%)
Jan 26, 2017 47.12 51 -0.34(-0.72%)
Jan 25, 2017 47.46 47.46 47.46 47.46 143 +0.68(+1.45%)
Jan 19, 2017 46.78 1 +0.43(+0.92%)
Jan 09, 2017 46.35 5 -0.24(-0.52%)
Jan 04, 2017 46.60 46.60 46.60 0 +0.19(+0.41%)
Jan 03, 2017 46.39 46.45 46.38 46.41 2,600 +0.08(+0.17%)
Dec 30, 2016 46.33 46.33 46.33 0 +0.27(+0.60%)
Dec 29, 2016 45.95 46.06 45.95 46.05 539 +0.12(+0.25%)
Dec 23, 2016 45.94 146 -0.06(-0.13%)
Dec 20, 2016 46.00 97 -0.15(-0.33%)
Dec 16, 2016 46.15 5 -0.65(-1.39%)
Dec 12, 2016 46.80 18 +0.76(+1.65%)
Dec 06, 2016 46.04 46.04 46.04 0 -0.15(-0.32%)
Dec 05, 2016 46.19 46.19 46.19 46.19 455 +0.60(+1.32%)
Dec 01, 2016 45.59 66 -0.02(-0.04%)
Nov 28, 2016 45.61 45.61 45.61 0 +0.00(+0.00%)
Nov 23, 2016 45.61 45.61 45.61 0 +0.28(+0.62%)
Nov 16, 2016 45.33 28 -0.23(-0.51%)
Nov 15, 2016 45.56 45.56 45.56 45.56 123 -0.24(-0.52%)
Nov 09, 2016 45.80 114 +0.70(+1.55%)
Nov 04, 2016 45.10 45.10 45.10 0 -0.64(-1.40%)
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%)
Aug 01, 2016 48.01 48.01 48.01 48.01 153 -0.38(-0.79%)
Jul 29, 2016 48.39 48.39 48.39 48.39 376 +0.39(+0.81%)
Jul 27, 2016 48.00 48.00 47.97 48.00 12 +0.31(+0.65%)
Jul 25, 2016 47.74 47.76 47.60 47.69 54 +0.08(+0.17%)
Jul 22, 2016 47.61 47.61 47.61 47.61 232 -0.24(-0.50%)
Jul 21, 2016 47.86 47.86 47.85 47.85 324 +0.19(+0.40%)
Jul 20, 2016 47.66 47.66 47.66 47.66 252 +0.22(+0.46%)
Jul 19, 2016 47.65 47.65 47.44 47.44 496 -0.72(-1.50%)
Jul 18, 2016 48.15 48.16 48.15 48.16 500 +0.60(+1.26%)
Jul 15, 2016 47.47 47.56 47.45 47.56 2,914 -0.38(-0.78%)
Jul 14, 2016 47.89 47.94 47.83 47.94 682 +0.52(+1.09%)
Jul 13, 2016 47.85 47.85 47.42 47.42 3,846 -0.45(-0.94%)
Jul 12, 2016 47.43 47.87 47.43 47.87 285 +1.09(+2.33%)
Jul 11, 2016 46.83 46.83 46.78 46.78 624 +0.76(+1.65%)
Jul 08, 2016 45.95 46.02 45.95 46.02 1,078 +0.73(+1.61%)
Jul 07, 2016 45.29 45.83 45.29 45.29 255 -0.24(-0.53%)
Jul 06, 2016 44.80 45.53 44.66 45.53 1,528 -0.25(-0.55%)
Jul 05, 2016 46.03 46.03 45.78 45.78 734 -1.42(-3.00%)
Jul 01, 2016 47.02 47.20 47.20 47.20 4,000 +0.57(+1.22%)
Jun 30, 2016 46.69 46.69 46.63 46.63 789 +0.90(+1.97%)
Jun 29, 2016 45.45 45.77 45.38 45.73 1,639 +1.76(+4.00%)
Jun 28, 2016 43.97 43.97 43.97 43.97 427 +1.51(+3.56%)
Jun 27, 2016 42.91 42.91 42.46 42.46 12,616 -2.52(-5.61%)
Jun 24, 2016 45.77 46.19 44.98 44.98 25,908 -5.69(-11.22%)
Jun 23, 2016 50.67 50.67 50.67 50.67 138 +0.84(+1.68%)
Jun 22, 2016 49.94 49.94 49.83 49.83 861 +0.72(+1.46%)
Jun 20, 2016 49.17 49.17 49.11 49.11 63 +2.15(+4.58%)
Jun 17, 2016 46.98 46.98 46.96 46.96 310 +0.73(+1.58%)
Jun 16, 2016 46.23 46.23 46.23 46.23 251 -0.53(-1.12%)
Jun 15, 2016 46.76 46.76 46.76 46.76 180 +0.44(+0.94%)
Jun 14, 2016 46.32 46.32 46.32 46.32 144 -1.49(-3.12%)
Jun 10, 2016 47.80 47.81 47.80 47.81 38 -2.00(-4.02%)
Jun 09, 2016 49.81 49.81 49.81 49.81 110 +0.53(+1.08%)
Jun 02, 2016 49.28 49.28 49.28 49.28 1 +0.19(+0.39%)
Jun 01, 2016 49.09 49.09 49.09 49.09 504 -1.41(-2.79%)
May 31, 2016 50.50 50.50 50.50 50.50 401 +0.12(+0.24%)
May 27, 2016 50.38 50.38 50.38 50.38 200 -0.16(-0.32%)
May 25, 2016 50.54 50.54 50.54 50.54 200 +1.35(+2.74%)
May 17, 2016 49.19 49.19 49.19 49.19 2 +0.44(+0.90%)
May 05, 2016 48.70 48.75 48.70 48.75 2 -0.76(-1.54%)
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.