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 (%)
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%)
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.