Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.93 -0.26 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 62.76 63.18 62.76 63.18 8,642 +0.65(+1.04%)
Jan 30, 2018 62.84 62.84 62.51 62.53 63,831 -0.52(-0.82%)
Jan 29, 2018 63.24 63.24 62.95 63.05 8,077 -0.83(-1.31%)
Jan 26, 2018 63.79 63.88 63.63 63.88 56,566 +0.42(+0.66%)
Jan 25, 2018 63.72 63.72 63.37 63.46 12,101 -0.20(-0.31%)
Jan 24, 2018 63.68 63.80 63.50 63.66 5,123 +0.22(+0.35%)
Jan 23, 2018 63.09 63.46 63.09 63.44 26,918 +0.68(+1.08%)
Jan 22, 2018 62.59 62.82 62.59 62.76 17,850 +0.25(+0.41%)
Jan 19, 2018 62.38 62.51 62.36 62.51 16,503 +0.35(+0.56%)
Jan 18, 2018 62.47 62.48 62.16 62.16 58,170 -0.50(-0.80%)
Jan 17, 2018 62.30 62.74 62.30 62.67 11,215 +0.51(+0.82%)
Jan 16, 2018 62.29 62.29 62.16 62.16 5,870 +0.03(+0.05%)
Jan 12, 2018 62.13 62.13 62.13 0 -0.17(-0.27%)
Jan 11, 2018 62.27 62.39 62.19 62.30 9,761 +0.07(+0.11%)
Jan 10, 2018 62.14 62.23 8,825 -0.73(-1.16%)
Jan 09, 2018 63.08 63.08 62.90 62.96 12,808 -0.16(-0.26%)
Jan 08, 2018 62.93 63.15 62.85 63.12 10,417 +0.20(+0.32%)
Jan 05, 2018 62.77 62.93 62.73 62.92 14,382 +0.28(+0.45%)
Jan 04, 2018 63.02 63.02 62.64 62.64 9,396 -0.54(-0.85%)
Jan 03, 2018 63.14 63.24 63.06 63.18 7,911 +0.17(+0.27%)
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.