Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.35 48.76 48.32 48.76 4,911 +0.51(+1.06%)
Jun 29, 2016 48.23 48.28 48.09 48.25 2,676 +0.72(+1.52%)
Jun 28, 2016 47.42 47.59 47.25 47.53 10,638 +1.10(+2.36%)
Jun 27, 2016 46.36 46.45 45.98 46.43 21,764 -0.37(-0.79%)
Jun 24, 2016 45.92 47.13 45.92 46.80 7,886 -1.63(-3.37%)
Jun 23, 2016 48.43 48.43 48.39 48.43 1,942 +0.36(+0.75%)
Jun 22, 2016 48.02 48.16 48.02 48.07 1,894 -0.09(-0.18%)
Jun 21, 2016 47.98 48.19 47.94 48.16 9,308 +0.32(+0.68%)
Jun 20, 2016 48.01 48.04 47.84 47.84 9,474 +0.55(+1.16%)
Jun 17, 2016 47.10 47.34 46.99 47.29 7,116 +0.14(+0.29%)
Jun 16, 2016 46.79 47.15 46.75 47.15 4,623 -0.03(-0.07%)
Jun 15, 2016 47.25 47.43 47.11 47.18 12,503 +0.34(+0.73%)
Jun 14, 2016 46.94 46.96 46.71 46.84 9,979 -0.29(-0.61%)
Jun 13, 2016 47.45 47.45 47.13 47.13 3,867 -0.15(-0.32%)
Jun 10, 2016 47.42 47.42 47.26 47.28 6,718 -0.59(-1.23%)
Jun 09, 2016 47.65 47.87 47.65 47.87 7,085 +0.01(+0.02%)
Jun 08, 2016 47.74 47.90 47.71 47.86 15,362 +0.21(+0.45%)
Jun 07, 2016 47.46 47.76 47.46 47.64 42,339 +0.15(+0.32%)
Jun 06, 2016 47.53 47.55 47.25 47.49 14,531 +0.10(+0.20%)
Jun 03, 2016 47.33 47.45 47.27 47.40 29,470 +0.50(+1.07%)
Jun 02, 2016 46.75 46.96 46.75 46.90 10,893 -0.02(-0.05%)
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.