Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.01 53.34 53.01 53.34 10,260 +0.20(+0.38%)
Jan 30, 2019 52.72 53.24 52.72 53.14 10,216 +0.51(+0.96%)
Jan 29, 2019 52.56 52.71 52.52 52.63 21,474 +0.36(+0.68%)
Jan 28, 2019 51.78 52.28 51.78 52.27 21,641 +0.36(+0.70%)
Jan 25, 2019 51.61 51.94 51.61 51.91 26,948 +0.61(+1.19%)
Jan 24, 2019 51.24 51.37 51.12 51.30 48,755 +0.21(+0.42%)
Jan 23, 2019 51.17 51.25 50.95 51.09 7,479 +0.17(+0.34%)
Jan 22, 2019 51.11 51.11 50.74 50.92 9,095 -0.36(-0.71%)
Jan 18, 2019 51.24 51.29 51.08 51.28 49,734 +0.24(+0.47%)
Jan 17, 2019 50.68 51.07 50.68 51.04 30,607 +0.20(+0.38%)
Jan 16, 2019 50.69 50.90 50.68 50.84 11,337 +0.38(+0.76%)
Jan 15, 2019 50.27 50.53 50.27 50.46 12,159 +0.29(+0.57%)
Jan 14, 2019 50.15 50.31 50.09 50.17 34,620 -0.16(-0.31%)
Jan 11, 2019 50.15 50.38 50.12 50.33 104,326 +0.10(+0.19%)
Jan 10, 2019 49.72 50.24 49.71 50.23 26,138 +0.52(+1.04%)
Jan 09, 2019 49.63 49.76 49.56 49.72 8,674 +0.17(+0.35%)
Jan 08, 2019 49.19 49.58 49.11 49.54 9,923 +0.76(+1.55%)
Jan 07, 2019 48.56 48.88 48.56 48.79 1,709 +0.39(+0.80%)
Jan 04, 2019 47.92 48.57 47.92 48.40 5,204 +1.04(+2.20%)
Jan 03, 2019 47.29 47.72 47.29 47.36 4,392 +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.