Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

51.69 -0.94 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.69 62.79 62.64 62.79 1,824 -0.09(-0.15%)
May 30, 2018 62.36 62.92 62.36 62.88 6,775 +1.05(+1.70%)
May 29, 2018 62.00 62.08 61.82 61.83 5,448 -0.51(-0.82%)
May 25, 2018 62.34 62.34 62.34 0 +0.08(+0.13%)
May 24, 2018 62.44 62.47 62.18 62.26 6,207 -0.01(-0.02%)
May 23, 2018 61.85 62.34 61.85 62.27 8,881 +0.17(+0.27%)
May 22, 2018 62.06 62.10 62.06 62.10 1,700 +0.09(+0.15%)
May 21, 2018 61.69 62.01 61.60 62.01 2,626 +0.63(+1.03%)
May 18, 2018 61.41 61.41 61.24 61.38 8,871 -0.08(-0.13%)
May 17, 2018 61.58 61.61 61.46 61.46 7,448 -0.20(-0.32%)
May 16, 2018 61.67 61.71 61.66 61.66 1,570 -0.09(-0.15%)
May 15, 2018 62.10 62.10 61.75 61.75 2,057 -1.03(-1.64%)
May 14, 2018 62.89 62.90 62.78 62.78 12,286 -0.17(-0.27%)
May 11, 2018 63.04 63.10 62.93 62.95 5,758 +0.05(+0.08%)
May 10, 2018 62.67 62.92 62.66 62.90 7,490 +0.39(+0.62%)
May 09, 2018 62.22 62.51 62.14 62.51 20,604 +0.37(+0.60%)
May 08, 2018 62.19 62.21 62.09 62.14 4,421 -0.14(-0.22%)
May 07, 2018 61.97 62.32 61.97 62.28 6,291 +0.19(+0.31%)
May 04, 2018 61.67 62.19 61.67 62.09 10,997 +0.22(+0.36%)
May 03, 2018 61.74 61.87 61.57 61.87 2,226 +0.10(+0.16%)
May 02, 2018 61.89 61.89 61.70 61.77 3,632 -0.19(-0.31%)
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.