Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.71 50.71 50.47 50.65 25,759 +0.05(+0.10%)
May 30, 2017 50.99 50.99 50.60 50.60 11,942 +0.00(+0.00%)
May 26, 2017 50.63 50.65 50.51 50.60 9,489 -0.12(-0.24%)
May 25, 2017 51.66 51.66 50.71 50.73 4,223 -0.02(-0.04%)
May 24, 2017 50.63 50.76 50.62 50.75 12,352 +0.17(+0.34%)
May 23, 2017 50.55 50.61 50.54 50.58 20,727 +0.08(+0.17%)
May 22, 2017 50.41 50.53 50.41 50.49 4,720 +0.15(+0.30%)
May 19, 2017 50.09 50.50 50.09 50.34 22,473 +0.23(+0.46%)
May 18, 2017 49.25 50.11 49.25 50.11 4,713 +0.27(+0.55%)
May 17, 2017 49.92 49.98 49.84 49.84 12,617 -0.10(-0.20%)
May 16, 2017 49.92 50.00 49.86 49.94 12,631 -0.10(-0.20%)
May 15, 2017 50.26 50.26 50.04 50.04 7,705 +0.20(+0.41%)
May 12, 2017 49.98 49.98 49.75 49.84 32,738 -0.04(-0.09%)
May 11, 2017 49.69 49.89 49.65 49.88 5,413 -0.15(-0.31%)
May 10, 2017 50.71 50.71 49.98 50.03 15,036 +0.19(+0.37%)
May 09, 2017 49.81 49.96 49.79 49.85 7,601 -0.09(-0.18%)
May 08, 2017 49.93 49.96 49.82 49.94 4,146 -0.17(-0.34%)
May 05, 2017 49.88 50.11 49.88 50.11 15,949 +0.36(+0.71%)
May 04, 2017 50.28 50.28 49.53 49.76 53,511 -0.12(-0.24%)
May 03, 2017 50.02 50.02 49.86 49.88 2,646 -0.33(-0.65%)
May 02, 2017 50.34 50.34 50.20 50.20 23,327 +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.