Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.86 36.86 36.86 36.86 2,549 +0.13(+0.37%)
Dec 30, 2013 36.72 36.72 36.68 36.72 1,798 +0.23(+0.63%)
Dec 27, 2013 36.49 36.49 36.49 36.49 849 -0.03(-0.08%)
Dec 26, 2013 36.50 36.52 36.50 36.52 2,256 +0.09(+0.24%)
Dec 23, 2013 36.44 36.43 36.43 36.43 50,117 +0.27(+0.74%)
Dec 20, 2013 36.14 36.16 36.14 36.16 25,317 +0.13(+0.37%)
Dec 19, 2013 36.03 36.03 36.03 36.03 7,443 +0.50(+1.42%)
Dec 18, 2013 35.52 35.52 35.52 35.52 9,969 -0.11(-0.31%)
Dec 13, 2013 35.64 35.64 35.64 35.64 269 -0.01(-0.04%)
Dec 12, 2013 35.65 35.65 35.65 35.65 1,347 -0.77(-2.12%)
Dec 11, 2013 36.42 36.42 36.42 36.42 55 +0.00(+0.00%)
Dec 09, 2013 36.27 36.42 36.42 36.42 7,409 +0.39(+1.09%)
Dec 05, 2013 36.03 36.03 36.03 36.03 0 -0.11(-0.31%)
Dec 03, 2013 36.15 36.14 36.14 36.14 1,616 -0.52(-1.42%)
Nov 27, 2013 36.66 36.66 36.66 36.66 0 +0.09(+0.24%)
Nov 26, 2013 36.50 36.57 36.50 36.57 2,963 -0.02(-0.06%)
Nov 25, 2013 36.56 36.59 36.56 36.59 363 -0.08(-0.22%)
Nov 22, 2013 36.67 36.68 36.67 36.68 404 -0.32(-0.86%)
Nov 19, 2013 37.07 36.99 36.99 36.99 5,523 -0.30(-0.80%)
Nov 18, 2013 37.35 37.35 37.25 37.29 4,850 +0.14(+0.38%)
Nov 15, 2013 37.15 37.15 37.15 37.15 134 +0.71(+1.96%)
Nov 12, 2013 36.57 36.44 36.44 36.44 11,720 -0.16(-0.43%)
Nov 11, 2013 36.59 36.59 36.59 36.59 808 +0.04(+0.10%)
Nov 08, 2013 36.56 36.56 36.56 36.56 17,514 -0.48(-1.30%)
Nov 07, 2013 37.04 37.04 37.04 37.04 538 -0.17(-0.46%)
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.