Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.