Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.81 39.82 39.79 39.79 18,202 -0.05(-0.11%)
Sep 29, 2014 39.64 39.85 39.64 39.83 50,247 -0.19(-0.48%)
Sep 26, 2014 39.76 40.02 39.76 40.02 2,043 +0.34(+0.87%)
Sep 25, 2014 39.70 39.70 39.61 39.68 32,694 -0.36(-0.90%)
Sep 24, 2014 40.05 40.09 40.04 40.04 25,875 +0.05(+0.13%)
Sep 23, 2014 40.15 40.17 39.99 39.99 8,775 -0.34(-0.83%)
Sep 22, 2014 40.32 40.32 40.32 40.32 654 -0.01(-0.02%)
Sep 19, 2014 40.29 40.33 40.25 40.33 6,385 -0.15(-0.38%)
Sep 18, 2014 40.57 40.57 40.48 40.48 1,045 -0.29(-0.71%)
Sep 17, 2014 40.77 40.77 40.77 40.77 170 +0.00(+0.00%)
Sep 16, 2014 40.51 40.79 40.51 40.77 5,182 +0.40(+1.00%)
Sep 15, 2014 40.46 40.46 40.37 40.37 117,037 -0.93(-2.26%)
Sep 11, 2014 41.36 41.30 41.30 41.30 2,365 -0.09(-0.21%)
Sep 10, 2014 41.39 41.39 41.39 41.39 473 -0.24(-0.59%)
Sep 09, 2014 41.69 41.70 41.63 41.63 4,882 -0.26(-0.62%)
Sep 08, 2014 41.89 41.89 41.89 41.89 525 -0.11(-0.27%)
Sep 05, 2014 42.01 42.01 42.01 42.01 328 -0.08(-0.18%)
Sep 04, 2014 42.11 42.11 42.07 42.08 3,678 -0.15(-0.36%)
Sep 03, 2014 42.18 42.23 42.13 42.23 4,381 +0.27(+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.