Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.54 -0.34 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.36 55.59 55.36 55.59 1,768 +0.81(+1.48%)
Oct 30, 2014 54.70 54.82 54.70 54.78 2,527 +0.44(+0.81%)
Oct 29, 2014 54.75 54.75 54.34 54.34 502 -0.49(-0.90%)
Oct 28, 2014 54.57 54.83 54.54 54.83 5,736 +0.63(+1.16%)
Oct 27, 2014 54.27 54.27 54.17 54.20 15,643 -0.07(-0.13%)
Oct 24, 2014 54.21 54.27 54.14 54.27 13,600 +0.08(+0.15%)
Oct 23, 2014 54.04 54.33 54.04 54.19 2,405 +0.44(+0.82%)
Oct 22, 2014 54.02 54.02 53.67 53.75 9,731 -0.04(-0.07%)
Oct 21, 2014 53.36 53.80 53.36 53.79 10,120 +0.76(+1.43%)
Oct 20, 2014 52.65 53.07 52.65 53.03 6,508 +0.46(+0.88%)
Oct 17, 2014 52.68 52.68 52.41 52.57 3,568 +0.46(+0.88%)
Oct 16, 2014 51.72 52.25 51.60 52.11 38,685 +0.08(+0.15%)
Oct 15, 2014 51.96 51.96 51.51 52.03 5,567 -0.27(-0.52%)
Oct 14, 2014 52.15 52.44 52.10 52.30 45,742 +0.46(+0.89%)
Oct 13, 2014 52.02 52.02 51.83 51.84 56,620 +0.06(+0.12%)
Oct 10, 2014 52.32 52.33 51.78 51.78 4,307 -0.37(-0.71%)
Oct 09, 2014 52.44 52.48 51.98 52.15 80,225 -0.36(-0.69%)
Oct 08, 2014 51.82 52.51 51.82 52.51 13,093 +0.81(+1.57%)
Oct 07, 2014 51.81 51.94 51.68 51.70 30,923 -0.27(-0.52%)
Oct 06, 2014 51.97 51.97 51.97 51.97 1,051 +0.14(+0.27%)
Oct 03, 2014 51.78 51.85 51.78 51.83 6,540 +0.28(+0.54%)
Oct 02, 2014 51.42 51.62 51.13 51.55 10,908 -0.11(-0.21%)
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.