Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.10 45.16 45.10 45.16 1,407 -0.26(-0.58%)
Mar 30, 2015 45.33 45.42 45.33 45.42 2,362 +0.28(+0.61%)
Mar 27, 2015 45.19 45.19 45.10 45.14 2,373 +0.09(+0.21%)
Mar 26, 2015 44.94 45.09 44.94 45.05 40,495 -0.22(-0.49%)
Mar 25, 2015 45.83 45.83 45.27 45.27 2,133 -0.52(-1.13%)
Mar 24, 2015 45.91 45.94 45.79 45.79 8,069 -0.12(-0.25%)
Mar 23, 2015 45.91 45.91 45.78 45.91 8,367 -0.01(-0.02%)
Mar 20, 2015 45.09 45.91 45.09 45.91 12,721 +0.90(+2.00%)
Mar 19, 2015 45.00 45.02 44.95 45.02 3,733 -0.02(-0.04%)
Mar 18, 2015 44.25 45.05 44.25 45.03 1,415 +0.87(+1.96%)
Mar 17, 2015 43.97 44.17 43.97 44.17 18,446 -0.11(-0.24%)
Mar 16, 2015 44.17 44.29 44.17 44.28 5,030 +0.37(+0.85%)
Mar 13, 2015 43.84 43.91 43.80 43.90 9,725 -0.11(-0.26%)
Mar 12, 2015 43.80 44.02 43.80 44.01 8,820 +0.60(+1.37%)
Mar 11, 2015 43.40 43.43 43.30 43.42 36,927 +0.01(+0.02%)
Mar 10, 2015 43.18 43.53 43.18 43.41 12,544 -0.33(-0.76%)
Mar 09, 2015 43.61 43.74 43.60 43.74 8,930 -0.06(-0.15%)
Mar 06, 2015 43.97 43.97 43.81 43.81 771 -0.98(-2.18%)
Mar 05, 2015 44.91 44.95 44.76 44.78 2,833 -0.07(-0.15%)
Mar 04, 2015 44.87 44.92 44.81 44.85 1,983 -0.42(-0.92%)
Mar 03, 2015 45.27 45.27 45.13 45.27 1,577 +0.00(+0.00%)
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.