Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.61 46.65 46.13 46.27 15,758 -0.43(-0.93%)
Apr 28, 2016 46.86 47.02 46.60 46.71 11,991 -0.31(-0.66%)
Apr 27, 2016 46.90 47.03 46.70 47.02 7,188 +0.05(+0.10%)
Apr 26, 2016 47.10 47.13 46.92 46.97 4,837 +0.26(+0.56%)
Apr 25, 2016 46.56 46.78 46.53 46.71 7,483 +0.21(+0.44%)
Apr 22, 2016 46.44 46.50 46.30 46.50 11,356 +0.22(+0.48%)
Apr 21, 2016 46.61 46.72 46.15 46.28 12,475 -0.61(-1.31%)
Apr 20, 2016 47.04 47.16 46.89 46.89 19,828 -0.36(-0.77%)
Apr 19, 2016 47.44 47.44 47.10 47.25 3,311 +0.12(+0.25%)
Apr 18, 2016 46.85 47.17 46.85 47.14 77,285 +0.26(+0.56%)
Apr 15, 2016 46.60 46.87 46.60 46.87 3,663 +0.21(+0.44%)
Apr 14, 2016 46.91 46.91 46.66 46.67 12,351 -0.32(-0.68%)
Apr 13, 2016 47.14 47.14 46.94 46.98 17,478 -0.16(-0.33%)
Apr 12, 2016 46.79 47.18 46.76 47.14 17,097 +0.36(+0.76%)
Apr 11, 2016 46.96 47.02 46.79 46.79 29,315 +0.03(+0.07%)
Apr 08, 2016 46.90 46.91 46.73 46.75 5,287 +0.57(+1.23%)
Apr 07, 2016 46.45 46.45 46.19 46.19 3,853 -0.50(-1.06%)
Apr 06, 2016 46.37 46.68 46.32 46.68 5,200 +0.33(+0.72%)
Apr 05, 2016 46.44 46.44 46.27 46.35 8,037 -0.21(-0.46%)
Apr 04, 2016 46.75 46.75 46.53 46.56 2,493 -0.26(-0.56%)
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.