Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.97	46.10	45.66	45.90	19,625	-0.10(-0.21%)
May 28, 2020	46.44	46.44	45.77	46.00	20,079	+0.08(+0.17%)
May 27, 2020	46.28	46.34	45.47	45.92	42,915	+0.32(+0.70%)
May 26, 2020	45.26	45.68	45.26	45.60	51,924	+1.86(+4.24%)
May 22, 2020	43.63	43.75	43.39	43.75	45,049	-0.18(-0.41%)
May 21, 2020	43.95	44.32	43.79	43.92	54,274	-0.17(-0.39%)
May 20, 2020	44.20	44.20	43.91	44.10	83,410	+0.39(+0.90%)
May 19, 2020	43.96	44.20	43.67	43.70	94,295	-0.23(-0.53%)
May 18, 2020	42.78	44.15	42.78	43.93	45,022	+2.30(+5.51%)
May 15, 2020	41.46	41.64	41.10	41.64	84,969	-0.16(-0.39%)
May 14, 2020	41.08	41.80	40.22	41.80	277,696	+0.09(+0.21%)
May 13, 2020	42.53	42.53	41.67	41.71	296,391	-1.07(-2.49%)
May 12, 2020	44.44	44.44	42.78	42.78	92,739	-1.70(-3.83%)
May 11, 2020	44.95	45.17	44.48	44.48	238,042	-0.80(-1.76%)
May 08, 2020	44.88	45.28	44.88	45.28	26,204	+1.13(+2.57%)
May 07, 2020	44.03	44.71	44.03	44.15	48,374	+0.67(+1.53%)
May 06, 2020	44.27	44.27	43.48	43.48	22,441	-0.57(-1.29%)
May 05, 2020	44.29	44.62	44.05	44.05	65,897	+0.13(+0.29%)
May 04, 2020	43.65	43.97	43.28	43.92	101,136	-0.11(-0.26%)

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.