Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.24 46.27 45.75 45.90 15,886 -0.43(-0.93%)
Apr 28, 2016 46.48 46.64 46.22 46.33 12,089 -0.31(-0.66%)
Apr 27, 2016 46.52 46.65 46.32 46.64 7,247 +0.05(+0.10%)
Apr 26, 2016 46.72 46.75 46.54 46.59 4,876 +0.26(+0.56%)
Apr 25, 2016 46.18 46.40 46.16 46.33 7,543 +0.20(+0.44%)
Apr 22, 2016 46.07 46.12 45.93 46.12 11,448 +0.22(+0.48%)
Apr 21, 2016 46.24 46.35 45.78 45.90 12,576 -0.61(-1.31%)
Apr 20, 2016 46.66 46.78 46.51 46.51 19,989 -0.36(-0.77%)
Apr 19, 2016 47.06 47.06 46.72 46.87 3,338 +0.12(+0.25%)
Apr 18, 2016 46.47 46.79 46.47 46.76 77,914 +0.26(+0.56%)
Apr 15, 2016 46.23 46.50 46.23 46.50 3,693 +0.20(+0.44%)
Apr 14, 2016 46.53 46.53 46.28 46.29 12,452 -0.32(-0.68%)
Apr 13, 2016 46.76 46.76 46.57 46.61 17,620 -0.16(-0.33%)
Apr 12, 2016 46.42 46.80 46.38 46.76 17,236 +0.35(+0.76%)
Apr 11, 2016 46.58 46.64 46.41 46.41 29,553 +0.03(+0.07%)
Apr 08, 2016 46.52 46.53 46.36 46.38 5,330 +0.56(+1.23%)
Apr 07, 2016 46.08 46.08 45.81 45.81 3,884 -0.49(-1.06%)
Apr 06, 2016 46.00 46.31 45.95 46.31 5,243 +0.33(+0.72%)
Apr 05, 2016 46.07 46.07 45.90 45.98 8,103 -0.21(-0.46%)
Apr 04, 2016 46.38 46.38 46.15 46.19 2,513 -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.