Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.44 45.13 45.13 45.13 13,978 -0.14(-0.32%)
Dec 30, 2014 45.37 45.51 45.27 45.27 8,636 -0.16(-0.35%)
Dec 29, 2014 45.48 45.48 45.36 45.43 3,835 -0.14(-0.32%)
Dec 26, 2014 45.52 45.57 45.52 45.57 17,148 +0.28(+0.61%)
Dec 24, 2014 45.45 45.30 45.30 45.30 24,324 +0.08(+0.18%)
Dec 23, 2014 45.24 45.25 45.22 45.22 3,747 +0.00(+0.00%)
Dec 22, 2014 45.07 45.22 45.07 45.22 11,610 +0.25(+0.56%)
Dec 19, 2014 44.77 44.96 44.77 44.96 51,662 +0.36(+0.80%)
Dec 18, 2014 44.57 44.61 44.53 44.61 7,874 +0.26(+0.59%)
Dec 17, 2014 43.87 44.42 43.85 44.34 28,630 +0.52(+1.18%)
Dec 16, 2014 43.84 43.92 43.82 43.83 2,075 +0.04(+0.09%)
Dec 15, 2014 44.14 44.14 43.74 43.79 40,175 -0.71(-1.59%)
Dec 12, 2014 44.35 44.52 44.16 44.50 28,349 -0.16(-0.36%)
Dec 11, 2014 44.65 44.73 44.65 44.65 8,688 +0.11(+0.25%)
Dec 10, 2014 44.53 44.54 44.53 44.54 523 -0.19(-0.43%)
Dec 09, 2014 44.43 44.73 44.38 44.73 78,234 +0.05(+0.11%)
Dec 08, 2014 44.62 44.70 44.57 44.69 154,612 -0.06(-0.14%)
Dec 05, 2014 44.71 44.78 44.69 44.75 2,124 -0.02(-0.05%)
Dec 04, 2014 44.74 44.81 44.74 44.77 9,501 -0.19(-0.41%)
Dec 03, 2014 44.84 44.96 44.83 44.96 6,948 +0.15(+0.34%)
Dec 02, 2014 44.76 44.80 44.76 44.80 2,842 +0.01(+0.01%)
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.