Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.59 38.59 38.59 38.59 2,435 +0.14(+0.37%)
Dec 30, 2013 38.44 38.45 38.40 38.45 1,717 +0.24(+0.63%)
Dec 27, 2013 38.21 38.21 38.21 38.21 811 -0.03(-0.08%)
Dec 26, 2013 38.22 38.24 38.22 38.24 2,155 +0.09(+0.24%)
Dec 23, 2013 38.15 38.14 38.14 38.14 47,866 +0.28(+0.74%)
Dec 20, 2013 37.84 37.86 37.84 37.86 24,180 +0.14(+0.37%)
Dec 19, 2013 37.72 37.72 37.72 37.72 7,109 +0.53(+1.42%)
Dec 18, 2013 37.20 37.20 37.20 37.20 9,521 -0.12(-0.31%)
Dec 13, 2013 37.31 37.31 37.31 37.31 257 -0.02(-0.04%)
Dec 12, 2013 37.33 37.33 37.33 37.33 1,286 -0.81(-2.12%)
Dec 11, 2013 38.14 38.14 38.14 38.14 52 +0.00(+0.00%)
Dec 09, 2013 37.97 38.14 38.14 38.14 7,076 +0.41(+1.09%)
Dec 05, 2013 37.72 37.72 37.72 37.72 0 -0.12(-0.31%)
Dec 03, 2013 37.85 37.84 37.84 37.84 1,544 -0.54(-1.42%)
Nov 27, 2013 38.38 38.38 38.38 38.38 0 +0.09(+0.24%)
Nov 26, 2013 38.22 38.29 38.22 38.29 2,830 -0.02(-0.06%)
Nov 25, 2013 38.28 38.31 38.28 38.31 347 -0.09(-0.22%)
Nov 22, 2013 38.39 38.40 38.39 38.40 386 -0.33(-0.86%)
Nov 19, 2013 38.81 38.73 38.73 38.73 5,275 -0.31(-0.80%)
Nov 18, 2013 39.11 39.11 39.01 39.04 4,632 +0.15(+0.38%)
Nov 15, 2013 38.90 38.90 38.90 38.90 128 +0.75(+1.96%)
Nov 12, 2013 38.29 38.15 38.15 38.15 11,194 -0.16(-0.43%)
Nov 11, 2013 38.31 38.31 38.31 38.31 772 +0.04(+0.10%)
Nov 08, 2013 38.28 38.28 38.28 38.28 16,727 -0.51(-1.30%)
Nov 07, 2013 38.78 38.78 38.78 38.78 514 -0.18(-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.