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 (%)
May 31, 2017 49.16 49.16 48.92 49.10 26,574 +0.05(+0.10%)
May 30, 2017 49.42 49.42 49.05 49.05 12,320 +0.00(+0.00%)
May 26, 2017 49.08 49.09 48.96 49.05 9,789 -0.12(-0.24%)
May 25, 2017 50.07 50.07 49.15 49.17 4,357 -0.02(-0.04%)
May 24, 2017 49.08 49.20 49.06 49.19 12,743 +0.16(+0.34%)
May 23, 2017 49.00 49.06 48.99 49.03 21,383 +0.08(+0.17%)
May 22, 2017 48.87 48.98 48.87 48.94 4,869 +0.15(+0.30%)
May 19, 2017 48.55 48.95 48.55 48.80 23,184 +0.22(+0.46%)
May 18, 2017 47.73 48.57 47.73 48.57 4,862 +0.26(+0.55%)
May 17, 2017 48.38 48.45 48.31 48.31 13,016 -0.10(-0.20%)
May 16, 2017 48.39 48.47 48.33 48.41 13,031 -0.10(-0.20%)
May 15, 2017 48.71 48.71 48.51 48.51 7,948 +0.20(+0.41%)
May 12, 2017 48.44 48.44 48.23 48.31 33,774 -0.04(-0.09%)
May 11, 2017 48.17 48.36 48.13 48.35 5,584 -0.15(-0.31%)
May 10, 2017 49.15 49.15 48.44 48.50 15,512 +0.18(+0.37%)
May 09, 2017 48.28 48.43 48.26 48.32 7,841 -0.09(-0.18%)
May 08, 2017 48.40 48.43 48.29 48.41 4,278 -0.17(-0.34%)
May 05, 2017 48.35 48.57 48.35 48.57 16,454 +0.34(+0.71%)
May 04, 2017 48.74 48.74 48.01 48.23 55,204 -0.12(-0.24%)
May 03, 2017 48.49 48.49 48.33 48.35 2,730 -0.32(-0.65%)
May 02, 2017 48.80 48.80 48.66 48.66 24,065 +0.03(+0.07%)
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.