Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.16 37.16 37.16 37.16 2,529 +0.14(+0.37%)
Dec 30, 2013 37.01 37.02 36.98 37.02 1,783 +0.23(+0.63%)
Dec 27, 2013 36.79 36.79 36.79 36.79 842 -0.03(-0.08%)
Dec 26, 2013 36.80 36.82 36.80 36.82 2,238 +0.09(+0.24%)
Dec 23, 2013 36.73 36.73 36.73 36.73 49,712 +0.27(+0.74%)
Dec 20, 2013 36.43 36.46 36.43 36.46 25,112 +0.13(+0.37%)
Dec 19, 2013 36.32 36.32 36.32 36.32 7,383 +0.51(+1.42%)
Dec 18, 2013 35.81 35.81 35.81 35.81 9,889 -0.11(-0.31%)
Dec 13, 2013 35.93 35.93 35.93 35.93 267 -0.01(-0.04%)
Dec 12, 2013 35.94 35.94 35.94 35.94 1,336 -0.78(-2.12%)
Dec 11, 2013 36.72 36.72 36.72 36.72 54 +0.00(+0.00%)
Dec 09, 2013 36.56 36.72 36.72 36.72 7,349 +0.40(+1.09%)
Dec 05, 2013 36.32 36.32 36.32 36.32 0 -0.11(-0.31%)
Dec 03, 2013 36.44 36.43 36.43 36.43 1,603 -0.52(-1.42%)
Nov 27, 2013 36.96 36.96 36.96 36.96 0 +0.09(+0.24%)
Nov 26, 2013 36.80 36.87 36.80 36.87 2,939 -0.02(-0.06%)
Nov 25, 2013 36.86 36.89 36.86 36.89 360 -0.08(-0.22%)
Nov 22, 2013 36.97 36.97 36.97 36.97 400 -0.32(-0.86%)
Nov 19, 2013 37.37 37.30 37.30 37.30 5,479 -0.30(-0.80%)
Nov 18, 2013 37.65 37.65 37.56 37.59 4,810 +0.14(+0.38%)
Nov 15, 2013 37.45 37.45 37.45 37.45 133 +0.72(+1.96%)
Nov 12, 2013 36.87 36.73 36.73 36.73 11,626 -0.16(-0.43%)
Nov 11, 2013 36.89 36.89 36.89 36.89 801 +0.04(+0.10%)
Nov 08, 2013 36.85 36.85 36.85 36.85 17,372 -0.49(-1.30%)
Nov 07, 2013 37.34 37.34 37.34 37.34 534 -0.17(-0.46%)
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.