Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.34 54.34 54.34 0 -0.06(-0.12%)
Dec 28, 2017 54.28 54.40 54.24 54.40 174,229 +0.27(+0.50%)
Dec 27, 2017 54.05 54.19 54.05 54.13 7,434 +0.16(+0.30%)
Dec 26, 2017 53.83 54.05 53.83 53.97 48,305 +0.20(+0.37%)
Dec 22, 2017 53.59 53.82 53.59 53.77 19,908 +0.16(+0.31%)
Dec 21, 2017 53.77 53.77 53.60 53.60 5,853 -0.15(-0.29%)
Dec 20, 2017 54.03 54.07 53.76 53.76 10,373 -0.26(-0.47%)
Dec 19, 2017 54.72 54.72 53.99 54.01 8,661 -0.73(-1.33%)
Dec 18, 2017 54.83 54.98 54.74 54.74 14,792 +0.32(+0.60%)
Dec 15, 2017 54.21 54.45 54.21 54.42 1,913 +0.15(+0.28%)
Dec 14, 2017 54.19 54.32 54.19 54.26 30,595 -0.08(-0.14%)
Dec 13, 2017 54.20 54.37 54.20 54.34 24,779 +0.11(+0.21%)
Dec 12, 2017 53.99 54.31 53.99 54.23 32,035 +0.32(+0.60%)
Dec 11, 2017 53.92 53.95 53.84 53.90 4,157 -0.03(-0.06%)
Dec 08, 2017 53.84 53.95 53.84 53.94 3,511 +0.26(+0.48%)
Dec 07, 2017 53.41 53.70 53.41 53.68 16,842 +0.21(+0.38%)
Dec 06, 2017 53.37 53.48 53.37 53.48 7,533 +0.00(+0.00%)
Dec 05, 2017 53.69 53.71 53.48 53.48 8,759 -0.14(-0.26%)
Dec 04, 2017 53.98 53.61 53.61 6,988 -0.36(-0.67%)
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.