Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.85 +0.36 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.78 53.99 53.69 53.99 5,830 +0.42(+0.78%)
Sep 29, 2015 53.12 53.60 53.12 53.57 126,898 +0.39(+0.73%)
Sep 28, 2015 53.42 53.42 53.03 53.18 3,647 -0.71(-1.32%)
Sep 25, 2015 53.93 54.10 53.85 53.89 6,530 +0.40(+0.75%)
Sep 24, 2015 53.29 53.58 53.29 53.49 7,129 -0.26(-0.48%)
Sep 23, 2015 53.64 53.75 53.48 53.75 1,621 +0.16(+0.30%)
Sep 22, 2015 53.74 53.78 53.41 53.59 6,707 -0.71(-1.31%)
Sep 21, 2015 54.37 54.37 54.16 54.30 6,364 +0.28(+0.53%)
Sep 18, 2015 53.95 54.48 53.95 54.02 3,308 -0.84(-1.53%)
Sep 17, 2015 54.22 55.26 54.15 54.86 13,095 +0.52(+0.95%)
Sep 16, 2015 53.95 54.39 53.95 54.34 2,006 +0.52(+0.97%)
Sep 15, 2015 53.33 53.82 53.27 53.82 28,491 +0.33(+0.62%)
Sep 14, 2015 53.64 53.64 53.44 53.49 19,040 -0.12(-0.22%)
Sep 11, 2015 53.00 53.61 52.93 53.61 6,350 +0.52(+0.98%)
Sep 10, 2015 53.21 53.49 53.09 53.09 7,813 +0.13(+0.25%)
Sep 09, 2015 53.16 53.17 52.96 52.96 2,088 -0.34(-0.64%)
Sep 08, 2015 53.06 53.30 52.91 53.30 10,989 +1.04(+1.99%)
Sep 04, 2015 52.41 52.26 52.26 52.26 5,900 -0.91(-1.71%)
Sep 03, 2015 53.02 53.44 52.96 53.17 4,426 +0.04(+0.08%)
Sep 02, 2015 52.96 53.13 52.70 53.13 16,120 +0.72(+1.37%)
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.