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 29, 2015 58.38 58.38 58.38 58.38 200 -0.02(-0.03%)
Apr 27, 2015 58.40 58.40 58.40 58.40 100 +0.98(+1.71%)
Apr 22, 2015 57.42 57.42 57.42 57.42 1 +0.45(+0.79%)
Apr 20, 2015 56.97 56.97 56.97 56.97 105 -0.56(-0.97%)
Apr 16, 2015 57.50 57.53 57.50 57.53 96 +1.16(+2.06%)
Apr 13, 2015 56.37 56.37 56.37 56.37 50 +0.12(+0.21%)
Apr 09, 2015 56.25 56.25 56.25 56.25 20 -0.04(-0.07%)
Apr 08, 2015 56.17 56.29 56.17 56.29 5,113 +0.15(+0.27%)
Apr 07, 2015 56.14 56.14 56.14 56.14 2,605 +1.16(+2.11%)
Apr 01, 2015 54.89 54.98 54.89 54.98 28 -0.21(-0.38%)
Mar 31, 2015 54.55 55.19 54.55 55.19 61,101 -0.59(-1.06%)
Mar 30, 2015 55.57 55.79 55.57 55.78 158,305 -0.23(-0.41%)
Mar 26, 2015 56.01 56.01 56.01 56.01 2 -0.37(-0.66%)
Mar 25, 2015 56.38 56.40 56.38 56.38 1,215 +2.36(+4.37%)
Mar 13, 2015 54.01 54.02 54.02 54.02 1,300 -1.98(-3.53%)
Mar 06, 2015 56.00 56.00 56.00 56.00 27 -1.12(-1.96%)
Mar 05, 2015 57.12 57.12 57.12 57.12 250 +0.14(+0.24%)
Mar 03, 2015 56.98 56.98 56.98 56.98 1,400 -0.40(-0.70%)
Mar 02, 2015 57.48 57.48 57.27 57.38 3,087 -0.13(-0.23%)
Feb 24, 2015 57.52 57.63 57.51 57.51 89 +0.23(+0.41%)
Feb 23, 2015 57.40 57.40 57.28 57.28 603 +0.15(+0.26%)
Feb 19, 2015 57.13 57.13 57.13 57.13 2 +0.32(+0.56%)
Feb 13, 2015 56.81 56.81 56.81 56.81 79 +0.24(+0.43%)
Feb 12, 2015 56.57 56.57 56.57 56.57 100 +0.78(+1.39%)
Feb 11, 2015 55.82 55.82 55.77 55.79 1,499 +0.09(+0.17%)
Feb 09, 2015 55.70 55.70 55.70 55.70 38 +0.70(+1.27%)
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.