Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.33	51.33	50.92	51.04	12,754	-0.42(-0.82%)
Nov 27, 2020	51.61	51.61	51.37	51.46	1,428	-0.08(-0.16%)
Nov 25, 2020	51.43	51.54	51.41	51.54	9,559	+0.05(+0.10%)
Nov 24, 2020	51.65	51.73	51.48	51.49	32,730	+0.51(+1.00%)
Nov 23, 2020	51.33	51.35	50.96	50.98	13,165	-0.23(-0.44%)
Nov 20, 2020	51.25	51.29	51.07	51.21	16,812	-0.12(-0.24%)
Nov 19, 2020	50.99	51.33	50.99	51.33	3,104	+0.07(+0.13%)
Nov 18, 2020	52.16	52.26	51.26	51.26	4,361	-0.74(-1.43%)
Nov 17, 2020	51.72	52.20	51.66	52.01	63,941	+0.09(+0.18%)
Nov 16, 2020	52.28	52.28	51.60	51.92	23,509	+0.34(+0.67%)
Nov 13, 2020	50.81	51.59	50.81	51.57	6,483	+0.87(+1.71%)
Nov 12, 2020	51.05	51.16	50.47	50.71	6,671	-0.77(-1.50%)
Nov 11, 2020	51.48	51.62	51.41	51.47	17,456	+0.56(+1.09%)
Nov 10, 2020	50.41	50.98	50.41	50.92	10,636	+0.91(+1.81%)
Nov 09, 2020	51.50	52.46	50.01	50.01	4,859	+1.04(+2.12%)
Nov 06, 2020	49.23	49.35	48.90	48.97	7,911	-0.15(-0.30%)
Nov 05, 2020	49.45	49.45	48.89	49.12	10,589	+0.52(+1.08%)
Nov 04, 2020	48.55	49.09	48.55	48.60	21,309	+0.23(+0.47%)
Nov 03, 2020	47.87	48.37	47.84	48.37	4,559	+1.17(+2.48%)

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.