Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.03 51.28 51.01 51.20 8,807 +0.50(+0.98%)
Aug 30, 2017 50.56 50.70 50.55 50.70 35,311 -0.02(-0.03%)
Aug 29, 2017 50.73 50.76 50.68 50.72 10,885 +0.03(+0.07%)
Aug 28, 2017 50.96 50.96 50.64 50.68 11,165 -0.15(-0.30%)
Aug 25, 2017 50.76 50.94 50.68 50.84 11,334 +0.13(+0.25%)
Aug 24, 2017 50.87 50.92 50.71 50.71 32,627 -0.18(-0.36%)
Aug 23, 2017 50.66 50.95 50.66 50.89 14,346 +0.09(+0.18%)
Aug 22, 2017 50.71 50.90 50.71 50.80 9,777 +0.10(+0.20%)
Aug 21, 2017 50.49 50.70 50.49 50.70 4,611 +0.25(+0.49%)
Aug 18, 2017 50.55 50.55 50.37 50.45 11,245 -0.08(-0.16%)
Aug 17, 2017 50.94 50.95 50.54 50.54 12,222 -0.41(-0.80%)
Aug 16, 2017 50.96 51.07 50.93 50.94 107,671 +0.15(+0.29%)
Aug 15, 2017 50.68 50.82 50.63 50.79 102,377 -0.07(-0.13%)
Aug 14, 2017 50.39 50.87 50.39 50.86 5,789 +0.60(+1.19%)
Aug 11, 2017 50.32 50.32 50.19 50.26 29,236 -0.12(-0.23%)
Aug 10, 2017 50.60 50.60 50.38 50.38 10,132 -0.38(-0.75%)
Aug 09, 2017 50.95 50.95 50.68 50.76 13,488 -0.02(-0.05%)
Aug 08, 2017 51.01 51.01 50.78 50.78 7,974 -0.30(-0.58%)
Aug 07, 2017 51.13 51.13 51.05 51.08 6,289 -0.15(-0.29%)
Aug 04, 2017 51.23 51.31 51.20 51.23 10,694 +0.11(+0.21%)
Aug 03, 2017 51.10 51.26 51.09 51.12 3,142 +0.01(+0.02%)
Aug 02, 2017 51.21 51.30 51.09 51.12 7,839 -0.34(-0.66%)
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.