Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.54 -0.34 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.11 52.12 52.08 52.08 13,906 -0.06(-0.12%)
Sep 29, 2014 51.89 52.16 51.89 52.14 38,387 -0.25(-0.48%)
Sep 26, 2014 52.04 52.39 52.04 52.39 1,561 +0.45(+0.87%)
Sep 25, 2014 51.96 51.97 51.85 51.94 24,977 -0.47(-0.90%)
Sep 24, 2014 52.42 52.48 52.41 52.41 19,768 +0.07(+0.13%)
Sep 23, 2014 52.55 52.58 52.34 52.34 6,704 -0.44(-0.83%)
Sep 22, 2014 52.78 52.78 52.78 52.78 500 -0.01(-0.02%)
Sep 19, 2014 52.74 52.79 52.69 52.79 4,878 -0.40(-0.76%)
Sep 18, 2014 53.30 53.30 53.19 53.19 796 -0.38(-0.71%)
Sep 17, 2014 53.57 53.57 53.57 53.57 130 +0.00(+0.00%)
Sep 16, 2014 53.22 53.60 53.22 53.57 3,944 +0.53(+1.00%)
Sep 15, 2014 53.16 53.16 53.04 53.04 89,076 -1.23(-2.26%)
Sep 11, 2014 54.34 54.27 54.27 54.27 1,800 -0.11(-0.21%)
Sep 10, 2014 54.38 54.38 54.38 54.38 360 -0.32(-0.59%)
Sep 09, 2014 54.78 54.79 54.70 54.70 3,716 -0.34(-0.62%)
Sep 08, 2014 55.04 55.04 55.04 55.04 400 -0.15(-0.27%)
Sep 05, 2014 55.19 55.19 55.19 55.19 250 -0.10(-0.18%)
Sep 04, 2014 55.33 55.33 55.27 55.29 2,800 -0.20(-0.36%)
Sep 03, 2014 55.42 55.49 55.35 55.49 3,335 +0.35(+0.63%)
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.