Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.45 44.72 44.13 44.13 121,028 -0.41(-0.92%)
Feb 26, 2016 44.67 44.67 44.48 44.54 9,556 -0.19(-0.42%)
Feb 25, 2016 44.39 44.73 44.39 44.73 5,860 +0.67(+1.52%)
Feb 24, 2016 43.80 44.13 43.66 44.06 8,664 -0.07(-0.17%)
Feb 23, 2016 44.45 44.45 44.14 44.14 4,560 -0.40(-0.91%)
Feb 22, 2016 44.60 44.60 44.51 44.54 5,107 +0.38(+0.85%)
Feb 19, 2016 43.88 44.23 43.73 44.16 8,536 +0.32(+0.73%)
Feb 18, 2016 43.75 43.94 43.75 43.84 3,438 +0.15(+0.35%)
Feb 17, 2016 43.41 43.92 43.41 43.69 7,263 +0.52(+1.21%)
Feb 16, 2016 43.01 43.22 42.89 43.17 10,000 +0.76(+1.79%)
Feb 12, 2016 42.31 42.41 42.41 42.41 25,778 +0.38(+0.91%)
Feb 11, 2016 41.90 42.17 41.73 42.03 33,332 -0.48(-1.13%)
Feb 10, 2016 42.64 42.96 42.47 42.51 104,528 -0.05(-0.12%)
Feb 09, 2016 42.08 42.56 42.08 42.56 12,055 +0.01(+0.03%)
Feb 08, 2016 43.07 43.44 42.13 42.55 19,371 -0.97(-2.23%)
Feb 05, 2016 44.17 44.17 43.51 43.52 17,380 -0.83(-1.87%)
Feb 04, 2016 44.51 44.55 44.28 44.35 10,204 -0.10(-0.22%)
Feb 03, 2016 44.40 44.51 43.93 44.45 15,208 +0.26(+0.59%)
Feb 02, 2016 44.25 44.27 44.08 44.18 9,825 -0.62(-1.39%)
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.