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 (%)
May 31, 2017 53.31 53.50 53.31 53.36 361 +0.24(+0.45%)
May 30, 2017 53.12 53.12 53.12 53.12 377 +0.19(+0.35%)
May 26, 2017 52.89 52.94 52.86 52.93 4,586 -0.33(-0.62%)
May 24, 2017 53.27 121 -0.06(-0.12%)
May 23, 2017 53.34 53.46 53.24 53.33 1,206 +0.03(+0.05%)
May 22, 2017 53.46 53.46 53.30 53.30 392 -0.01(-0.01%)
May 19, 2017 53.26 53.34 53.18 53.31 1,903 +0.39(+0.74%)
May 18, 2017 52.92 52.92 52.92 52.92 395 -0.03(-0.06%)
May 16, 2017 52.95 172 +0.44(+0.84%)
May 15, 2017 52.45 52.51 52.42 52.51 431 +0.16(+0.31%)
May 12, 2017 52.21 52.35 52.19 52.35 3,474 +0.38(+0.73%)
May 11, 2017 51.88 52.02 51.84 51.97 2,369 -0.21(-0.40%)
May 10, 2017 52.11 52.22 52.11 52.18 1,987 +0.34(+0.66%)
May 09, 2017 51.91 51.91 51.81 51.83 1,487 +0.18(+0.34%)
May 08, 2017 51.86 51.86 51.53 51.66 1,271 -0.12(-0.24%)
May 05, 2017 51.53 51.78 51.46 51.78 2,254 +0.53(+1.03%)
May 04, 2017 50.89 51.25 50.89 51.25 2,239 +0.26(+0.51%)
May 03, 2017 50.97 50.99 50.92 50.99 2,331 -0.14(-0.27%)
May 02, 2017 51.11 51.18 51.02 51.13 2,992 +0.21(+0.42%)
May 01, 2017 50.60 50.93 50.60 50.91 1,374 +0.11(+0.22%)
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%)
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.