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 29, 2017 53.05 53.14 53.04 53.05 866 +0.20(+0.37%)
Sep 28, 2017 52.72 52.89 52.69 52.85 1,556 +0.26(+0.49%)
Sep 27, 2017 52.59 52.59 52.59 52.59 448 -0.08(-0.15%)
Sep 26, 2017 52.75 52.75 52.44 52.67 1,036 -0.22(-0.42%)
Sep 25, 2017 53.04 53.04 52.76 52.89 3,631 -0.13(-0.25%)
Sep 22, 2017 53.02 53.02 53.02 53.02 583 +0.25(+0.47%)
Sep 21, 2017 52.68 52.89 52.68 52.77 1,714 -0.00(-0.01%)
Sep 20, 2017 53.11 53.11 52.78 52.78 302 -0.02(-0.04%)
Sep 19, 2017 52.68 52.80 52.68 52.80 796 +0.22(+0.41%)
Sep 18, 2017 52.80 52.80 52.58 52.58 2,562 +0.03(+0.06%)
Sep 15, 2017 52.57 52.61 52.54 52.55 2,895 +0.08(+0.15%)
Sep 14, 2017 52.33 52.47 52.31 52.47 2,056 +0.34(+0.65%)
Sep 13, 2017 52.13 52.13 52.13 52.13 164 -0.20(-0.38%)
Sep 11, 2017 52.33 120 +0.27(+0.52%)
Sep 08, 2017 52.06 52.06 52.06 52.06 1,220 +0.16(+0.31%)
Sep 07, 2017 51.79 51.90 51.79 51.90 491 +0.32(+0.62%)
Sep 06, 2017 51.49 51.58 51.49 51.58 412 +0.39(+0.75%)
Sep 05, 2017 51.60 51.60 51.19 51.19 1,558 -0.58(-1.11%)
Sep 01, 2017 51.77 51.58 51.77 407 +0.19(+0.37%)
Aug 31, 2017 51.44 51.58 51.44 51.58 1,099 +0.45(+0.88%)
Aug 30, 2017 51.07 51.09 51.07 51.13 2,545 +0.20(+0.39%)
Aug 29, 2017 50.93 51.00 50.91 50.93 4,063 -0.17(-0.33%)
Aug 28, 2017 51.21 51.21 51.09 51.10 3,632 +0.03(+0.06%)
Aug 25, 2017 51.18 51.18 51.04 51.07 1,878 +0.24(+0.48%)
Aug 24, 2017 50.92 50.99 50.83 50.83 2,463 -0.06(-0.13%)
Aug 23, 2017 50.71 50.90 50.71 50.89 4,442 -0.02(-0.04%)
Aug 22, 2017 50.82 50.94 50.82 50.91 1,840 +0.18(+0.36%)
Aug 21, 2017 50.65 50.77 50.65 50.73 1,285 +0.13(+0.26%)
Aug 18, 2017 50.62 50.62 50.54 50.60 605 -0.38(-0.75%)
Aug 17, 2017 51.02 51.02 50.98 50.98 702 -0.09(-0.18%)
Aug 15, 2017 51.07 183 +0.05(+0.09%)
Aug 11, 2017 51.03 52 -0.74(-1.42%)
Aug 09, 2017 51.76 225 -0.29(-0.55%)
Aug 07, 2017 52.05 52.05 52.05 0 -0.02(-0.04%)
Aug 04, 2017 52.07 52.07 52.07 52.07 219 -0.15(-0.29%)
Aug 03, 2017 52.22 52.22 52.22 52.22 1,100 +0.08(+0.16%)
Aug 02, 2017 52.14 52.14 52.14 52.14 112 -0.00(-0.00%)
Aug 01, 2017 52.23 52.42 52.06 52.14 192,588 +0.30(+0.58%)
Jul 28, 2017 51.84 34 -0.34(-0.65%)
Jul 27, 2017 52.18 52.18 52.18 52.18 214 +0.42(+0.82%)
Jul 26, 2017 51.77 51.77 51.76 51.76 255 +0.09(+0.18%)
Jul 25, 2017 51.66 51.66 51.66 51.66 257 +0.16(+0.30%)
Jul 24, 2017 51.43 51.51 51.43 51.51 1,062 -0.10(-0.20%)
Jul 21, 2017 51.57 51.78 51.57 51.61 1,463 -0.29(-0.56%)
Jul 20, 2017 51.90 51.90 51.90 51.90 122 +0.23(+0.45%)
Jul 19, 2017 51.72 51.72 51.67 51.67 747 +0.11(+0.21%)
Jul 18, 2017 51.56 51.56 51.56 51.56 201 +0.36(+0.70%)
Jul 13, 2017 51.20 158 +0.39(+0.76%)
Jul 12, 2017 50.91 50.95 50.81 50.81 1,534 +0.37(+0.74%)
Jul 11, 2017 50.42 50.44 50.42 50.44 520 -0.28(-0.55%)
Jul 07, 2017 50.72 91 -0.10(-0.20%)
Jul 06, 2017 50.84 50.84 50.82 50.82 520 -0.12(-0.23%)
Jul 05, 2017 50.91 51.00 50.89 50.94 4,830 -0.19(-0.38%)
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.