Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.55 54.03 53.42 53.85 13,613 +0.14(+0.26%)
May 30, 2019 53.73 53.82 53.68 53.72 6,497 -0.14(-0.26%)
May 29, 2019 54.26 54.26 53.78 53.85 5,181 -0.38(-0.70%)
May 28, 2019 54.71 54.73 54.23 54.23 24,120 -0.70(-1.28%)
May 24, 2019 55.05 55.05 54.87 54.94 4,421 +0.32(+0.58%)
May 23, 2019 54.40 54.62 54.37 54.62 18,952 +0.09(+0.16%)
May 22, 2019 54.59 54.71 54.52 54.53 43,958 -0.22(-0.41%)
May 21, 2019 54.77 54.82 54.72 54.76 3,706 +0.43(+0.79%)
May 20, 2019 54.71 54.78 54.29 54.33 77,953 -0.28(-0.52%)
May 17, 2019 54.63 54.68 54.52 54.61 9,308 -0.26(-0.47%)
May 16, 2019 54.67 54.98 54.67 54.87 12,620 +0.40(+0.74%)
May 15, 2019 54.34 54.58 54.34 54.46 8,237 +0.19(+0.35%)
May 14, 2019 54.38 54.39 54.22 54.28 6,644 +0.21(+0.38%)
May 13, 2019 54.01 54.16 53.89 54.07 9,645 -0.24(-0.44%)
May 10, 2019 54.05 54.36 53.88 54.31 9,075 +0.45(+0.83%)
May 09, 2019 53.62 53.89 53.51 53.86 18,364 +0.12(+0.22%)
May 08, 2019 54.06 54.06 53.74 53.74 22,695 -0.23(-0.43%)
May 07, 2019 54.51 54.51 53.81 53.97 12,770 -0.61(-1.12%)
May 06, 2019 54.40 54.58 54.40 54.58 5,590 -0.30(-0.55%)
May 03, 2019 54.60 54.89 54.58 54.89 5,352 +0.50(+0.92%)
May 02, 2019 54.47 54.77 54.35 54.39 16,109 -0.02(-0.03%)
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.