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, 2018 54.37 54.65 54.37 54.65 555 +0.46(+0.85%)
May 30, 2018 54.20 54.20 54.19 54.19 2,269 +0.39(+0.73%)
May 29, 2018 54.13 54.13 53.80 53.80 972 -0.92(-1.68%)
May 25, 2018 54.72 54.72 54.72 0 -0.41(-0.75%)
May 24, 2018 55.17 55.20 54.96 55.13 1,859 -0.16(-0.28%)
May 23, 2018 55.29 55.29 55.29 55.29 197 -0.69(-1.23%)
May 22, 2018 55.99 56.23 55.98 55.98 1,438 +0.22(+0.39%)
May 17, 2018 55.76 55.76 55.76 128 +0.70(+1.27%)
May 16, 2018 55.06 55.06 55.06 55.06 234 -0.42(-0.76%)
May 14, 2018 55.48 55.48 55.48 182 +0.19(+0.35%)
May 11, 2018 55.58 55.58 55.29 55.29 2,328 -0.04(-0.08%)
May 10, 2018 55.32 55.33 55.22 55.33 744 -0.03(-0.05%)
May 09, 2018 55.34 55.36 55.28 55.36 1,722 +0.67(+1.23%)
May 08, 2018 54.46 54.69 54.44 54.69 2,224 +0.21(+0.39%)
May 04, 2018 54.48 54.48 54.48 241 -0.01(-0.02%)
May 03, 2018 54.14 54.50 54.01 54.49 158,320 -0.62(-1.13%)
May 02, 2018 55.11 55.11 55.11 55.11 750 +0.05(+0.09%)
May 01, 2018 55.06 55.06 55.06 55.06 308 -0.44(-0.80%)
Apr 30, 2018 55.59 55.59 55.49 55.50 956 -0.09(-0.16%)
Apr 27, 2018 55.35 55.75 55.35 55.59 9,834 -0.04(-0.07%)
Apr 26, 2018 55.41 55.63 55.36 55.63 5,055 +0.43(+0.78%)
Apr 25, 2018 54.90 55.20 54.90 55.20 12,838 +0.13(+0.24%)
Apr 24, 2018 55.07 55.07 55.07 55.07 409 +0.01(+0.02%)
Apr 23, 2018 55.02 55.13 55.02 55.06 5,013 -0.03(-0.05%)
Apr 20, 2018 55.15 55.25 55.09 55.09 960 -0.32(-0.58%)
Apr 19, 2018 55.38 55.41 55.38 55.41 609 -0.18(-0.33%)
Apr 18, 2018 55.79 55.79 55.59 55.59 380 +0.25(+0.46%)
Apr 17, 2018 55.32 55.34 55.32 55.34 827 +0.01(+0.02%)
Apr 16, 2018 55.49 55.49 55.27 55.33 1,394 +0.05(+0.09%)
Apr 13, 2018 55.42 55.42 55.22 55.28 1,062 -0.23(-0.42%)
Apr 12, 2018 55.36 55.51 55.34 55.51 3,393 +0.32(+0.58%)
Apr 11, 2018 55.12 55.19 55.12 55.19 715 -0.20(-0.36%)
Apr 10, 2018 55.39 55.39 55.39 55.39 503 +0.87(+1.60%)
Apr 09, 2018 54.83 54.83 54.52 54.52 1,033 +0.04(+0.06%)
Apr 06, 2018 54.41 54.49 54.41 54.48 4,153 +0.55(+1.02%)
Apr 05, 2018 53.97 54.14 53.93 53.93 1,580 +0.31(+0.57%)
Apr 04, 2018 52.81 53.62 52.81 53.62 932 +0.51(+0.96%)
Apr 03, 2018 52.99 53.11 52.98 53.11 1,214 +0.56(+1.06%)
Apr 02, 2018 52.66 52.66 52.56 52.56 1,443 -0.91(-1.71%)
Mar 29, 2018 53.47 53.47 53.47 0 +0.25(+0.47%)
Mar 28, 2018 53.22 53.22 53.22 53.22 310 +0.07(+0.13%)
Mar 27, 2018 53.15 53.15 53.15 53.15 206 +0.85(+1.63%)
Mar 23, 2018 52.30 52.30 52.30 20 +0.19(+0.36%)
Mar 22, 2018 52.26 52.26 52.11 52.11 596 -0.76(-1.43%)
Mar 20, 2018 52.87 52.87 52.87 183 +0.01(+0.02%)
Mar 19, 2018 52.86 52.86 52.86 52.86 506 -0.09(-0.16%)
Mar 16, 2018 52.95 52.95 52.95 52.95 387 +0.22(+0.41%)
Mar 15, 2018 53.02 53.02 52.73 52.73 2,862 -0.29(-0.55%)
Mar 14, 2018 52.87 53.02 52.87 53.02 2,287 -0.33(-0.62%)
Mar 12, 2018 53.35 53.35 53.35 29 +0.01(+0.01%)
Mar 09, 2018 53.48 53.48 53.34 53.34 2,111 +0.26(+0.50%)
Mar 08, 2018 53.31 53.31 53.08 53.08 688 +0.11(+0.21%)
Mar 07, 2018 53.04 53.04 52.70 52.97 884 +0.53(+1.01%)
Mar 05, 2018 52.44 52.44 52.44 63 +0.42(+0.82%)
Mar 02, 2018 52.09 52.09 52.02 52.02 2,339 +0.19(+0.36%)
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.