Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.37 56.37 56.37 0 +0.59(+1.06%)
Dec 29, 2016 55.52 55.83 55.52 55.78 29,734 +0.53(+0.96%)
Dec 28, 2016 55.70 56.48 55.22 55.25 26,904 -0.36(-0.65%)
Dec 27, 2016 55.50 55.75 55.50 55.61 48,150 +0.11(+0.20%)
Dec 23, 2016 55.50 55.50 55.50 0 +0.16(+0.29%)
Dec 22, 2016 55.27 55.36 55.07 55.34 15,321 -1.20(-2.12%)
Dec 21, 2016 57.18 57.18 56.54 56.54 17,689 -0.23(-0.41%)
Dec 20, 2016 56.82 56.93 56.77 56.77 10,759 -0.04(-0.07%)
Dec 19, 2016 56.50 56.92 56.50 56.81 8,269 +0.37(+0.66%)
Dec 16, 2016 56.17 56.54 56.17 56.44 2,632 +0.39(+0.70%)
Dec 15, 2016 56.42 56.42 56.05 56.05 3,738 -0.63(-1.11%)
Dec 14, 2016 57.33 57.33 56.55 56.68 1,444 -0.90(-1.57%)
Dec 13, 2016 57.62 57.67 57.31 57.59 11,462 +0.26(+0.44%)
Dec 12, 2016 57.35 57.35 57.12 57.33 10,552 -0.09(-0.16%)
Dec 09, 2016 57.61 57.61 57.36 57.42 3,679 -0.13(-0.23%)
Dec 08, 2016 57.25 57.67 57.25 57.55 23,090 +0.12(+0.21%)
Dec 07, 2016 56.63 57.43 56.63 57.43 12,227 +1.03(+1.82%)
Dec 06, 2016 56.34 56.45 56.09 56.40 5,934 +0.39(+0.70%)
Dec 05, 2016 55.80 56.04 55.66 56.01 5,028 +0.36(+0.64%)
Dec 02, 2016 55.58 55.86 55.58 55.65 15,576 +0.29(+0.53%)
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.