Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.28 44.35 44.12 44.12 3,053 +0.20(+0.46%)
Jul 30, 2015 43.86 43.95 43.86 43.92 12,302 -0.24(-0.54%)
Jul 29, 2015 43.98 44.16 43.87 44.16 12,704 +0.17(+0.39%)
Jul 28, 2015 43.77 43.99 43.77 43.99 5,760 +0.42(+0.97%)
Jul 27, 2015 43.63 43.65 43.57 43.57 7,543 -0.24(-0.55%)
Jul 24, 2015 43.83 43.87 43.80 43.81 13,220 +0.02(+0.04%)
Jul 23, 2015 43.96 43.96 43.79 43.79 6,059 -0.55(-1.25%)
Jul 22, 2015 44.31 44.37 44.31 44.34 13,448 -0.02(-0.03%)
Jul 21, 2015 44.42 44.42 44.35 44.36 4,022 -0.10(-0.23%)
Jul 20, 2015 44.30 44.46 44.30 44.46 15,757 +0.04(+0.09%)
Jul 17, 2015 44.52 44.52 44.40 44.42 1,790 -0.01(-0.01%)
Jul 16, 2015 44.44 44.45 44.38 44.43 3,895 +0.31(+0.70%)
Jul 15, 2015 44.14 44.21 44.08 44.12 14,630 -0.09(-0.20%)
Jul 14, 2015 44.15 44.21 44.15 44.21 2,956 +0.29(+0.65%)
Jul 13, 2015 43.96 43.96 43.89 43.92 1,630 +0.08(+0.19%)
Jul 10, 2015 43.68 43.89 43.68 43.84 7,109 +0.69(+1.59%)
Jul 09, 2015 43.39 43.40 43.15 43.15 2,375 +0.10(+0.23%)
Jul 08, 2015 43.28 43.28 43.05 43.05 6,173 -0.46(-1.06%)
Jul 07, 2015 43.33 43.51 43.23 43.51 4,467 +0.26(+0.60%)
Jul 06, 2015 43.25 43.39 43.25 43.26 4,624 -0.22(-0.50%)
Jul 02, 2015 43.51 43.47 43.47 43.47 1,424 +0.20(+0.47%)
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.