Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.92	53.37	52.89	53.13	2,304	+0.21(+0.40%)
Jul 28, 2023	53.28	53.32	52.83	52.92	8,417	-0.25(-0.47%)
Jul 27, 2023	54.09	54.09	53.10	53.17	35,217	-0.69(-1.28%)
Jul 26, 2023	53.41	53.93	53.41	53.86	64,207	+0.34(+0.63%)
Jul 25, 2023	53.70	53.78	53.51	53.52	18,973	-0.28(-0.52%)
Jul 24, 2023	53.78	53.84	53.62	53.80	31,513	+0.20(+0.37%)
Jul 21, 2023	53.48	53.73	53.48	53.60	32,556	+0.08(+0.16%)
Jul 20, 2023	53.47	53.52	53.24	53.52	3,163	-0.07(-0.14%)
Jul 19, 2023	53.73	53.73	53.43	53.59	5,428	+0.53(+1.00%)
Jul 18, 2023	53.19	53.33	52.89	53.06	5,144	-0.26(-0.48%)
Jul 17, 2023	53.34	53.38	53.31	53.32	9,750	-0.10(-0.20%)
Jul 14, 2023	53.47	53.47	53.18	53.43	8,472	-0.12(-0.23%)
Jul 13, 2023	53.14	53.55	53.00	53.55	12,147	+0.42(+0.78%)
Jul 12, 2023	53.34	53.48	53.13	53.13	4,600	+0.46(+0.87%)
Jul 11, 2023	52.12	52.67	52.12	52.67	4,124	+0.76(+1.47%)
Jul 10, 2023	51.50	51.91	51.50	51.91	9,641	+0.24(+0.46%)
Jul 07, 2023	51.78	52.00	51.67	51.67	16,089	-0.07(-0.13%)
Jul 06, 2023	51.66	51.74	51.15	51.74	3,646	-0.46(-0.89%)
Jul 05, 2023	52.18	52.45	52.16	52.20	16,923	+0.11(+0.21%)

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.