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 (%)
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.