Historical Stock Prices

(ETF)
QGBR 
$48.2599
*  
unch
unch
Get QGBR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading QGBR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 48.2599 48.2599 48.2599 48.2599 00
09/22/2016 48.2599 48.2599 48.2599 48.2599 00
09/21/2016 48.2599 48.2599 48.2599 48.2599 00
09/20/2016 48.2599 48.2599 48.2599 48.2599 125
09/19/2016 48.4701 48.4701 48.4701 48.4701 00
09/16/2016 48.4701 48.4701 48.4701 48.4701 00
09/15/2016 48.4701 48.4701 48.4701 48.4701 00
09/14/2016 48.4701 48.4701 48.4701 48.4701 00
09/13/2016 48.4701 48.4701 48.4701 48.4701 00
09/12/2016 48.34 48.4701 48.34 48.4701 750
09/09/2016 49.02 49.02 49.02 49.02 112
09/08/2016 50 50 50 50 00
09/07/2016 50 50 50 50 419
09/06/2016 50.05 50.05 50.05 50.05 00
09/02/2016 49.99 50.05 49.99 50.05 400
09/01/2016 48.62 48.62 48.62 48.62 00
08/31/2016 48.62 48.62 48.62 48.62 00
08/30/2016 48.62 48.62 48.62 48.62 00
08/29/2016 48.22 48.62 48.22 48.62 392
08/26/2016 48.98 48.98 48.98 48.98 00
08/25/2016 48.98 48.98 48.98 48.98 00
08/24/2016 48.98 48.98 48.98 48.98 00
08/23/2016 48.98 48.98 48.98 48.98 00
08/22/2016 48.98 48.98 48.98 48.98 00
08/19/2016 48.98 48.98 48.98 48.98 00
08/18/2016 48.98 48.98 48.98 48.98 400
08/17/2016 48.64 48.64 48.64 48.64 00
08/16/2016 48.64 48.64 48.64 48.64 00
08/15/2016 48.64 48.64 48.64 48.64 101
08/12/2016 48.75 48.75 48.5486 48.5486 608
08/11/2016 48.5 48.6959 48.5 48.6959 484
08/10/2016 48.1499 48.1499 48.1499 48.1499 00
08/09/2016 48.1499 48.1499 48.1499 48.1499 00
08/08/2016 48.1499 48.1499 48.1499 48.1499 126
08/05/2016 48.0094 48.0094 48.0094 48.0094 00
08/04/2016 48.0094 48.0094 48.0094 48.0094 356
08/03/2016 48.01 48.01 48.01 48.01 00
08/02/2016 48.01 48.01 48.01 48.01 00
08/01/2016 48.01 48.01 48.01 48.01 151
07/29/2016 48.39 48.39 48.39 48.39 376
07/28/2016 48 48 48 48 00
07/27/2016 48 48 47.97 48 746
07/26/2016 47.69 47.69 47.69 47.69 00
07/25/2016 47.74 47.76 47.6 47.69 2,125
07/22/2016 47.61 47.61 47.61 47.61 232
07/21/2016 47.86 47.86 47.85 47.85 324
07/20/2016 47.66 47.66 47.66 47.66 252
07/19/2016 47.65 47.65 47.44 47.44 496
07/18/2016 48.15 48.16 48.15 48.16 500
07/15/2016 47.47 47.56 47.454 47.56 2,914
07/14/2016 47.89 47.935 47.83 47.935 682
07/13/2016 47.85 47.85 47.42 47.42 3,846
07/12/2016 47.43 47.87 47.43 47.87 285
07/11/2016 46.83 46.83 46.78 46.78 624
07/08/2016 45.9528 46.02 45.9528 46.02 1,078
07/07/2016 45.83 45.83 45.29 45.29 255
07/06/2016 44.8 45.5299 44.6652 45.5299 1,528
07/05/2016 46.03 46.03 45.78 45.78 734
07/01/2016 47.02 47.22 47 47.1976 4,034
06/30/2016 46.69 46.69 46.63 46.63 789
06/29/2016 45.38 45.77 45.38 45.73 1,639
06/28/2016 43.9699 43.9699 43.9699 43.9699 427
06/27/2016 42.91 42.91 42.46 42.46 12,616
06/24/2016 45.77 46.19 44.98 44.985 25,908
06/23/2016 50.67 50.67 50.67 50.67 138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?