Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.55 +0.16 (+0.26%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.06 55.06 54.88 54.94 5,701 -0.08(-0.15%)
Mar 28, 2019 54.78 55.02 54.74 55.02 4,533 +0.33(+0.60%)
Mar 27, 2019 54.81 54.81 54.42 54.69 13,753 -0.05(-0.10%)
Mar 26, 2019 54.54 54.74 54.54 54.74 10,178 +0.38(+0.70%)
Mar 25, 2019 54.22 54.39 54.05 54.36 4,599 +0.27(+0.49%)
Mar 22, 2019 54.37 54.56 54.09 54.10 8,609 -0.42(-0.77%)
Mar 21, 2019 53.86 54.52 53.85 54.52 8,068 +0.44(+0.81%)
Mar 20, 2019 53.77 54.27 53.67 54.08 18,630 +0.17(+0.32%)
Mar 19, 2019 54.08 54.11 53.91 53.91 20,376 +0.04(+0.08%)
Mar 18, 2019 54.04 54.13 53.79 53.86 15,516 -0.15(-0.29%)
Mar 15, 2019 54.12 54.19 53.95 54.02 54,801 +0.05(+0.09%)
Mar 14, 2019 53.85 53.98 53.84 53.97 32,536 +0.11(+0.20%)
Mar 13, 2019 53.76 53.98 53.76 53.86 14,965 +0.25(+0.46%)
Mar 12, 2019 53.61 53.77 53.60 53.61 12,924 +0.06(+0.11%)
Mar 11, 2019 53.01 53.55 53.01 53.55 7,363 +0.58(+1.10%)
Mar 08, 2019 52.77 52.97 52.77 52.97 17,139 +0.14(+0.26%)
Mar 07, 2019 53.05 53.10 52.75 52.83 8,692 -0.20(-0.38%)
Mar 06, 2019 53.27 53.27 53.03 53.03 8,808 -0.25(-0.46%)
Mar 05, 2019 53.11 53.35 53.10 53.28 14,403 +0.22(+0.41%)
Mar 04, 2019 53.07 53.07 52.74 53.06 19,608 +0.06(+0.11%)
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.