Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.29 54.55 53.37 54.42 17,282 -1.51(-2.69%)
Feb 27, 2020 57.67 57.67 55.92 55.92 8,747 -2.34(-4.02%)
Feb 26, 2020 58.62 58.92 58.26 58.26 9,691 -0.45(-0.77%)
Feb 25, 2020 59.66 59.76 58.67 58.72 35,988 -1.34(-2.22%)
Feb 24, 2020 59.96 60.38 59.96 60.05 23,844 -0.98(-1.60%)
Feb 21, 2020 60.71 61.07 60.71 61.03 10,857 +0.19(+0.31%)
Feb 20, 2020 60.44 60.86 60.30 60.84 9,861 +0.21(+0.34%)
Feb 19, 2020 61.24 61.24 60.64 60.64 7,825 -0.44(-0.72%)
Feb 18, 2020 61.13 61.18 60.83 61.07 28,247 -0.14(-0.24%)
Feb 14, 2020 60.89 61.22 60.89 61.22 12,186 +0.57(+0.95%)
Feb 13, 2020 60.30 60.77 60.30 60.64 5,468 +0.27(+0.45%)
Feb 12, 2020 60.16 60.55 60.16 60.37 26,126 +0.21(+0.34%)
Feb 11, 2020 60.25 60.28 60.08 60.16 8,810 +0.12(+0.20%)
Feb 10, 2020 59.66 60.04 59.66 60.04 6,138 +0.37(+0.62%)
Feb 07, 2020 59.73 59.83 59.62 59.68 4,985 -0.12(-0.20%)
Feb 06, 2020 59.67 59.87 59.67 59.79 12,114 +0.28(+0.47%)
Feb 05, 2020 59.52 59.70 59.43 59.51 9,672 +0.03(+0.05%)
Feb 04, 2020 59.33 59.67 59.33 59.48 12,747 +0.46(+0.78%)
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.