Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.35 46.58 46.35 46.58 12,731 +0.07(+0.15%)
Mar 30, 2016 46.55 47.05 46.41 46.51 7,058 +0.34(+0.73%)
Mar 29, 2016 45.34 46.21 45.34 46.17 19,610 +0.67(+1.47%)
Mar 28, 2016 45.15 45.51 45.15 45.50 8,616 +0.29(+0.64%)
Mar 24, 2016 45.00 45.21 45.21 45.21 6,848 -0.09(-0.21%)
Mar 23, 2016 45.42 45.48 45.30 45.30 8,304 -0.24(-0.53%)
Mar 22, 2016 45.60 45.68 45.55 45.55 4,960 -0.24(-0.51%)
Mar 21, 2016 45.90 46.02 45.70 45.78 29,529 -0.24(-0.53%)
Mar 18, 2016 46.10 46.23 46.03 46.03 2,878 -0.17(-0.36%)
Mar 17, 2016 45.57 46.20 45.57 46.19 20,900 +0.64(+1.40%)
Mar 16, 2016 44.80 45.56 44.80 45.56 7,090 +0.58(+1.30%)
Mar 15, 2016 44.65 44.97 44.65 44.97 11,716 -0.01(-0.03%)
Mar 14, 2016 44.80 45.01 44.80 44.98 18,565 +0.13(+0.30%)
Mar 11, 2016 44.56 44.85 44.56 44.85 41,766 +0.86(+1.96%)
Mar 10, 2016 44.27 44.44 43.79 43.99 47,164 +0.06(+0.14%)
Mar 09, 2016 44.00 44.17 43.93 43.93 23,002 +0.07(+0.15%)
Mar 08, 2016 43.90 44.04 43.86 43.86 18,105 -0.24(-0.54%)
Mar 07, 2016 44.04 44.11 43.96 44.10 7,404 -0.16(-0.37%)
Mar 04, 2016 43.99 44.26 43.99 44.26 20,818 +0.16(+0.37%)
Mar 03, 2016 43.86 44.10 43.83 44.10 20,622 +0.27(+0.63%)
Mar 02, 2016 43.47 43.82 43.46 43.82 4,178 +0.27(+0.61%)
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.