Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.57 55.60 55.17 55.19 4,497 -0.37(-0.67%)
Jul 30, 2019 55.46 55.79 55.45 55.56 3,607 -0.08(-0.14%)
Jul 29, 2019 55.54 55.86 55.54 55.64 19,067 +0.00(+0.00%)
Jul 26, 2019 55.51 55.65 55.46 55.64 6,924 +0.18(+0.33%)
Jul 25, 2019 55.62 55.62 55.45 55.46 23,424 -0.30(-0.54%)
Jul 24, 2019 55.77 55.78 55.61 55.76 7,910 +0.01(+0.02%)
Jul 23, 2019 55.38 55.76 55.29 55.75 9,568 +0.47(+0.84%)
Jul 22, 2019 55.24 55.42 55.24 55.28 10,882 -0.17(-0.31%)
Jul 19, 2019 56.12 56.12 55.46 55.46 9,578 -0.72(-1.27%)
Jul 18, 2019 55.83 56.21 55.81 56.17 10,146 +0.25(+0.44%)
Jul 17, 2019 56.21 56.21 55.78 55.93 8,999 -0.06(-0.11%)
Jul 16, 2019 56.07 56.10 55.99 55.99 7,592 -0.16(-0.29%)
Jul 15, 2019 56.18 56.30 56.14 56.15 9,440 -0.05(-0.09%)
Jul 12, 2019 56.26 56.30 56.14 56.20 18,233 +0.00(+0.00%)
Jul 11, 2019 56.70 56.70 56.06 56.20 7,030 -0.42(-0.73%)
Jul 10, 2019 56.49 56.66 56.44 56.62 3,479 +0.18(+0.32%)
Jul 09, 2019 56.12 56.44 56.12 56.44 16,828 +0.07(+0.13%)
Jul 08, 2019 56.23 56.37 56.23 56.37 4,398 +0.04(+0.08%)
Jul 05, 2019 56.19 56.32 55.78 56.32 4,154 +0.07(+0.12%)
Jul 03, 2019 56.04 56.37 56.04 56.25 16,271 +0.65(+1.17%)
Jul 02, 2019 55.14 55.67 55.14 55.60 11,254 +0.58(+1.06%)
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.