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, 2016 48.32 48.53 48.24 48.27 7,965 +0.08(+0.17%)
Sep 29, 2016 48.49 48.60 48.19 48.19 6,575 -0.66(-1.36%)
Sep 28, 2016 48.57 48.85 48.57 48.85 4,878 +0.30(+0.61%)
Sep 27, 2016 48.72 48.80 48.56 48.56 4,215 -0.10(-0.20%)
Sep 26, 2016 48.52 48.72 48.52 48.65 10,880 +0.04(+0.08%)
Sep 23, 2016 48.52 48.72 48.52 48.61 8,323 -0.02(-0.03%)
Sep 22, 2016 48.33 48.64 48.33 48.63 10,470 +0.70(+1.47%)
Sep 21, 2016 47.50 48.01 47.12 47.93 4,177 +0.46(+0.98%)
Sep 20, 2016 47.61 47.61 47.44 47.46 26,691 +0.18(+0.37%)
Sep 19, 2016 47.31 47.38 47.25 47.29 6,341 +0.31(+0.65%)
Sep 16, 2016 46.88 47.06 46.85 46.98 8,912 -0.12(-0.25%)
Sep 15, 2016 46.89 47.19 46.89 47.10 14,048 +0.23(+0.49%)
Sep 14, 2016 46.73 47.04 46.73 46.87 5,879 +0.08(+0.17%)
Sep 13, 2016 47.30 47.30 46.77 46.79 7,448 -1.01(-2.11%)
Sep 12, 2016 47.24 47.93 47.14 47.80 17,917 +0.41(+0.85%)
Sep 09, 2016 48.23 48.23 47.39 47.39 4,525 -1.52(-3.12%)
Sep 08, 2016 49.08 49.08 48.92 48.92 9,655 -0.32(-0.65%)
Sep 07, 2016 49.04 49.23 49.04 49.23 5,971 +0.12(+0.24%)
Sep 06, 2016 48.81 49.12 48.81 49.12 13,411 +0.42(+0.86%)
Sep 02, 2016 48.85 48.69 48.69 48.69 7,050 +0.25(+0.52%)
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.