Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.00 53.26 52.97 53.17 8,480 +0.52(+0.98%)
Aug 30, 2017 52.51 52.66 52.50 52.66 33,999 -0.02(-0.03%)
Aug 29, 2017 52.69 52.72 52.64 52.67 10,481 +0.03(+0.07%)
Aug 28, 2017 52.92 52.92 52.60 52.64 10,750 -0.16(-0.30%)
Aug 25, 2017 52.72 52.90 52.63 52.80 10,913 +0.13(+0.25%)
Aug 24, 2017 52.84 52.89 52.66 52.66 31,415 -0.19(-0.36%)
Aug 23, 2017 52.61 52.91 52.61 52.85 13,813 +0.09(+0.18%)
Aug 22, 2017 52.66 52.86 52.66 52.76 9,414 +0.10(+0.20%)
Aug 21, 2017 52.43 52.66 52.43 52.66 4,440 +0.26(+0.49%)
Aug 18, 2017 52.50 52.50 52.31 52.40 10,827 -0.09(-0.16%)
Aug 17, 2017 52.91 52.91 52.48 52.48 11,768 -0.42(-0.80%)
Aug 16, 2017 52.92 53.04 52.90 52.91 103,672 +0.15(+0.29%)
Aug 15, 2017 52.63 52.78 52.58 52.75 98,575 -0.07(-0.13%)
Aug 14, 2017 52.33 52.83 52.33 52.82 5,574 +0.62(+1.19%)
Aug 11, 2017 52.26 52.26 52.12 52.20 28,151 -0.12(-0.23%)
Aug 10, 2017 52.55 52.55 52.32 52.32 9,756 -0.40(-0.75%)
Aug 09, 2017 52.91 52.91 52.64 52.72 12,987 -0.03(-0.05%)
Aug 08, 2017 52.97 52.97 52.73 52.74 7,678 -0.31(-0.58%)
Aug 07, 2017 53.10 53.10 53.02 53.05 6,055 -0.15(-0.29%)
Aug 04, 2017 53.21 53.29 53.17 53.21 10,297 +0.11(+0.21%)
Aug 03, 2017 53.07 53.24 53.06 53.10 3,025 +0.01(+0.02%)
Aug 02, 2017 53.18 53.28 53.06 53.09 7,548 -0.35(-0.66%)
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.