Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.11	45.11	44.77	44.78	1,194	-0.62(-1.37%)
Jan 29, 2015	45.38	45.40	45.27	45.40	8,727	-0.03(-0.07%)
Jan 28, 2015	45.62	45.62	45.43	45.43	1,578	+0.04(+0.09%)
Jan 27, 2015	45.42	45.49	45.39	45.39	1,710	-0.20(-0.43%)
Jan 26, 2015	45.28	45.59	45.28	45.59	6,583	+0.30(+0.66%)
Jan 23, 2015	45.51	45.51	45.25	45.29	5,067	-0.09(-0.20%)
Jan 22, 2015	44.88	45.38	44.88	45.38	5,045	+0.63(+1.40%)
Jan 21, 2015	44.84	44.84	44.75	44.75	1,799	-0.05(-0.12%)
Jan 20, 2015	44.89	44.89	44.81	44.81	1,900	-0.17(-0.37%)
Jan 16, 2015	44.97	44.97	44.97	44.97	3,767	+0.46(+1.04%)
Jan 15, 2015	44.81	44.81	44.51	44.51	9,153	+0.11(+0.25%)
Jan 14, 2015	44.28	44.45	44.21	44.40	6,344	+0.21(+0.47%)
Jan 13, 2015	44.52	44.52	44.12	44.19	3,192	+0.09(+0.21%)
Jan 12, 2015	44.07	44.10	44.03	44.10	11,390	+0.12(+0.28%)
Jan 09, 2015	43.90	44.02	43.81	43.98	49,241	+0.21(+0.47%)
Jan 08, 2015	43.81	43.85	43.58	43.77	13,969	+0.26(+0.59%)
Jan 07, 2015	43.28	43.55	43.20	43.52	17,296	+0.54(+1.26%)
Jan 06, 2015	43.13	43.18	42.86	42.98	17,327	-0.05(-0.12%)
Jan 05, 2015	42.94	43.07	42.94	43.03	9,300	+0.08(+0.19%)

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.