Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.49 39.50 39.47 39.47 18,350 -0.05(-0.12%)
Sep 29, 2014 39.32 39.53 39.32 39.51 50,656 -0.19(-0.48%)
Sep 26, 2014 39.44 39.70 39.44 39.70 2,059 +0.34(+0.87%)
Sep 25, 2014 39.37 39.38 39.29 39.36 32,960 -0.36(-0.90%)
Sep 24, 2014 39.72 39.77 39.72 39.72 26,086 +0.05(+0.13%)
Sep 23, 2014 39.82 39.84 39.66 39.66 8,846 -0.33(-0.83%)
Sep 22, 2014 40.00 40.00 40.00 40.00 659 -0.01(-0.02%)
Sep 19, 2014 39.97 40.00 39.93 40.00 6,437 -0.15(-0.38%)
Sep 18, 2014 40.24 40.24 40.16 40.16 1,054 -0.29(-0.71%)
Sep 17, 2014 40.44 40.44 40.44 40.44 172 +0.00(+0.00%)
Sep 16, 2014 40.18 40.46 40.18 40.44 5,224 +0.40(+1.00%)
Sep 15, 2014 40.13 40.13 40.04 40.04 117,991 -0.93(-2.26%)
Sep 11, 2014 41.02 40.97 40.97 40.97 2,384 -0.09(-0.21%)
Sep 10, 2014 41.05 41.05 41.05 41.05 476 -0.24(-0.59%)
Sep 09, 2014 41.36 41.36 41.30 41.30 4,922 -0.26(-0.62%)
Sep 08, 2014 41.55 41.55 41.55 41.55 529 -0.11(-0.27%)
Sep 05, 2014 41.67 41.67 41.67 41.67 331 -0.07(-0.18%)
Sep 04, 2014 41.77 41.77 41.73 41.74 3,708 -0.15(-0.36%)
Sep 03, 2014 41.84 41.89 41.79 41.89 4,417 +0.26(+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.