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%)
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.