Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.27 +1.42 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.93 62.93 62.93 0 -0.02(-0.03%)
Aug 30, 2018 63.07 63.20 62.88 62.95 11,801 -0.52(-0.82%)
Aug 29, 2018 63.25 63.53 63.25 63.47 6,773 +0.28(+0.45%)
Aug 28, 2018 62.85 63.19 62.85 63.19 7,468 +0.40(+0.64%)
Aug 27, 2018 62.74 62.82 62.70 62.79 7,203 +0.24(+0.38%)
Aug 24, 2018 62.23 62.56 62.23 62.55 11,200 +0.49(+0.79%)
Aug 23, 2018 62.43 62.43 62.06 62.06 7,082 -0.46(-0.74%)
Aug 22, 2018 62.65 62.65 62.44 62.52 7,612 -0.17(-0.27%)
Aug 21, 2018 62.84 62.84 62.62 62.69 13,059 -0.21(-0.33%)
Aug 20, 2018 62.88 63.05 62.83 62.90 6,684 +0.18(+0.29%)
Aug 17, 2018 62.16 62.76 62.16 62.72 2,100 +0.47(+0.76%)
Aug 16, 2018 61.93 62.25 61.93 62.25 2,713 +0.53(+0.86%)
Aug 15, 2018 61.43 61.72 61.40 61.72 3,140 -0.07(-0.12%)
Aug 14, 2018 61.62 61.83 61.62 61.79 5,417 +0.21(+0.35%)
Aug 13, 2018 61.72 61.77 61.44 61.58 8,280 -0.10(-0.16%)
Aug 10, 2018 62.03 62.03 61.63 61.68 10,000 -0.95(-1.52%)
Aug 09, 2018 62.60 62.63 62.58 62.63 1,428 +0.08(+0.13%)
Aug 08, 2018 62.70 62.72 62.55 62.55 11,703 -0.29(-0.45%)
Aug 07, 2018 63.09 63.09 62.80 62.84 11,523 +0.20(+0.31%)
Aug 06, 2018 62.64 62.77 62.64 62.64 3,715 -0.22(-0.35%)
Aug 03, 2018 62.79 62.86 62.71 62.86 13,000 +0.19(+0.30%)
Aug 02, 2018 62.35 62.71 62.35 62.67 24,016 +0.07(+0.11%)
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.