Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.77 46.77 46.44 46.59 8,231 -0.03(-0.07%)
May 27, 2016 46.55 46.62 46.62 46.62 14,585 +0.12(+0.25%)
May 26, 2016 46.40 46.57 46.40 46.51 10,053 -0.01(-0.03%)
May 25, 2016 46.50 46.57 46.35 46.52 27,648 +0.03(+0.07%)
May 24, 2016 46.29 46.50 46.29 46.49 45,046 +0.56(+1.22%)
May 23, 2016 46.00 46.01 45.91 45.93 10,767 +0.02(+0.03%)
May 20, 2016 45.98 45.98 45.89 45.91 5,886 +0.26(+0.57%)
May 19, 2016 45.74 45.75 45.55 45.65 35,332 -0.38(-0.82%)
May 18, 2016 46.39 46.51 46.03 46.03 6,543 -0.42(-0.90%)
May 17, 2016 46.99 46.99 46.33 46.45 26,639 -0.62(-1.32%)
May 16, 2016 46.88 47.10 46.88 47.07 6,838 +0.49(+1.05%)
May 13, 2016 46.67 46.78 46.53 46.58 4,342 -0.36(-0.77%)
May 12, 2016 46.82 47.06 46.63 46.94 6,738 +0.14(+0.30%)
May 11, 2016 47.13 47.13 46.80 46.80 5,515 -0.81(-1.71%)
May 10, 2016 47.54 47.71 47.50 47.62 8,770 +0.33(+0.70%)
May 09, 2016 47.20 47.36 47.19 47.28 10,695 +0.28(+0.59%)
May 06, 2016 46.72 47.01 46.72 47.01 5,803 +0.28(+0.59%)
May 05, 2016 46.71 46.82 46.71 46.73 2,854 +0.06(+0.14%)
May 04, 2016 46.42 46.68 46.42 46.67 4,210 +0.27(+0.58%)
May 03, 2016 46.42 46.55 46.30 46.40 4,115 -0.26(-0.56%)
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.