Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.36 +1.29 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.80 61.03 60.75 61.03 4,626 +0.14(+0.23%)
Aug 30, 2016 60.75 60.90 60.75 60.89 3,837 -0.32(-0.53%)
Aug 29, 2016 60.99 61.22 60.99 61.21 4,233 +0.25(+0.41%)
Aug 26, 2016 61.64 61.86 60.82 60.96 5,507 -0.55(-0.89%)
Aug 25, 2016 61.63 61.75 61.51 61.51 4,287 +0.23(+0.38%)
Aug 24, 2016 61.63 61.64 61.28 61.28 4,248 -0.30(-0.49%)
Aug 23, 2016 61.81 61.89 61.58 61.58 8,076 +0.20(+0.33%)
Aug 22, 2016 61.20 61.45 61.19 61.38 15,645 +0.11(+0.18%)
Aug 19, 2016 61.33 61.33 61.08 61.27 3,766 -0.35(-0.57%)
Aug 18, 2016 61.51 61.66 61.50 61.62 3,376 +0.10(+0.16%)
Aug 17, 2016 61.37 61.52 61.15 61.52 1,897 -0.08(-0.13%)
Aug 16, 2016 61.92 61.92 61.58 61.60 23,473 -0.49(-0.79%)
Aug 15, 2016 62.23 62.23 62.09 62.09 1,256 +0.12(+0.19%)
Aug 12, 2016 62.07 62.25 61.89 61.97 5,209 +0.13(+0.21%)
Aug 11, 2016 61.87 61.97 61.79 61.84 3,536 -0.37(-0.59%)
Aug 10, 2016 62.36 62.39 62.13 62.21 6,687 +0.11(+0.18%)
Aug 09, 2016 61.93 62.13 61.93 62.10 2,841 +0.15(+0.24%)
Aug 08, 2016 61.97 62.00 61.95 61.95 2,354 -0.06(-0.10%)
Aug 05, 2016 62.04 62.08 61.99 62.01 4,014 +0.08(+0.13%)
Aug 04, 2016 61.90 61.99 61.81 61.93 6,560 -0.00(-0.00%)
Aug 03, 2016 62.16 62.16 61.84 61.93 7,457 -0.45(-0.72%)
Aug 02, 2016 62.79 62.85 62.32 62.38 11,212 -0.45(-0.71%)
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.