Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.37 46.37 46.37 0 +0.49(+1.06%)
Dec 29, 2016 45.67 45.92 45.67 45.88 36,147 +0.44(+0.96%)
Dec 28, 2016 45.82 46.46 45.42 45.45 32,707 -0.30(-0.65%)
Dec 27, 2016 45.65 45.86 45.65 45.74 58,535 +0.09(+0.20%)
Dec 23, 2016 45.65 45.65 45.65 0 +0.13(+0.29%)
Dec 22, 2016 45.47 45.54 45.30 45.52 18,625 -0.02(-0.05%)
Dec 21, 2016 46.06 46.06 45.54 45.54 21,959 -0.19(-0.40%)
Dec 20, 2016 45.77 45.86 45.73 45.73 13,356 -0.03(-0.07%)
Dec 19, 2016 45.51 45.85 45.51 45.76 10,265 +0.30(+0.66%)
Dec 16, 2016 45.25 45.54 45.25 45.46 3,267 +0.31(+0.70%)
Dec 15, 2016 45.45 45.45 45.15 45.15 4,640 -0.51(-1.11%)
Dec 14, 2016 46.18 46.18 45.56 45.66 1,792 -0.73(-1.57%)
Dec 13, 2016 46.41 46.45 46.16 46.39 14,229 +0.21(+0.44%)
Dec 12, 2016 46.20 46.20 46.01 46.18 13,099 -0.07(-0.16%)
Dec 09, 2016 46.41 46.41 46.20 46.25 4,567 -0.10(-0.23%)
Dec 08, 2016 46.12 46.45 46.12 46.36 28,664 +0.10(+0.21%)
Dec 07, 2016 45.62 46.26 45.62 46.26 15,179 +0.83(+1.82%)
Dec 06, 2016 45.38 45.47 45.18 45.43 7,366 +0.32(+0.70%)
Dec 05, 2016 44.95 45.14 44.84 45.12 6,241 +0.29(+0.64%)
Dec 02, 2016 44.77 45.00 44.77 44.83 19,336 +0.24(+0.53%)
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.