Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.69 55.02 54.69 55.02 9,945 +0.21(+0.38%)
Jan 30, 2019 54.39 54.93 54.39 54.82 9,902 +0.52(+0.96%)
Jan 29, 2019 54.22 54.37 54.19 54.30 20,816 +0.37(+0.68%)
Jan 28, 2019 53.42 53.94 53.42 53.93 20,977 +0.37(+0.70%)
Jan 25, 2019 53.24 53.59 53.24 53.55 26,122 +0.63(+1.19%)
Jan 24, 2019 52.87 52.99 52.74 52.93 47,260 +0.22(+0.42%)
Jan 23, 2019 52.79 52.88 52.56 52.70 7,250 +0.18(+0.34%)
Jan 22, 2019 52.72 52.72 52.35 52.53 8,816 -0.37(-0.71%)
Jan 18, 2019 52.87 52.91 52.70 52.90 48,208 +0.25(+0.47%)
Jan 17, 2019 52.29 52.69 52.29 52.65 29,668 +0.20(+0.38%)
Jan 16, 2019 52.30 52.51 52.29 52.45 10,989 +0.40(+0.76%)
Jan 15, 2019 51.86 52.13 51.86 52.05 11,786 +0.30(+0.57%)
Jan 14, 2019 51.73 51.90 51.68 51.76 33,558 -0.16(-0.31%)
Jan 11, 2019 51.73 51.97 51.71 51.92 101,126 +0.10(+0.19%)
Jan 10, 2019 51.30 51.83 51.29 51.82 25,336 +0.53(+1.04%)
Jan 09, 2019 51.20 51.34 51.13 51.29 8,408 +0.18(+0.35%)
Jan 08, 2019 50.74 51.14 50.66 51.11 9,619 +0.78(+1.55%)
Jan 07, 2019 50.10 50.43 50.09 50.33 1,657 +0.40(+0.80%)
Jan 04, 2019 49.43 50.11 49.43 49.93 5,045 +1.07(+2.20%)
Jan 03, 2019 48.79 49.23 48.79 48.86 4,258 +0.02(+0.05%)
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.