Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.62 50.87 50.60 50.79 8,879 +0.49(+0.98%)
Aug 30, 2017 50.15 50.29 50.15 50.29 35,597 -0.02(-0.03%)
Aug 29, 2017 50.33 50.35 50.28 50.31 10,973 +0.03(+0.07%)
Aug 28, 2017 50.55 50.55 50.24 50.28 11,256 -0.15(-0.30%)
Aug 25, 2017 50.35 50.53 50.27 50.43 11,426 +0.13(+0.25%)
Aug 24, 2017 50.47 50.51 50.30 50.30 32,892 -0.18(-0.36%)
Aug 23, 2017 50.25 50.54 50.25 50.48 14,462 +0.09(+0.18%)
Aug 22, 2017 50.30 50.49 50.30 50.39 9,857 +0.10(+0.20%)
Aug 21, 2017 50.08 50.29 50.08 50.29 4,649 +0.25(+0.49%)
Aug 18, 2017 50.15 50.15 49.96 50.05 11,336 -0.08(-0.16%)
Aug 17, 2017 50.53 50.54 50.13 50.13 12,321 -0.40(-0.80%)
Aug 16, 2017 50.55 50.66 50.52 50.53 108,544 +0.15(+0.29%)
Aug 15, 2017 50.27 50.41 50.22 50.38 103,208 -0.07(-0.13%)
Aug 14, 2017 49.98 50.46 49.98 50.45 5,836 +0.59(+1.19%)
Aug 11, 2017 49.91 49.91 49.78 49.86 29,473 -0.12(-0.23%)
Aug 10, 2017 50.19 50.19 49.97 49.97 10,214 -0.38(-0.75%)
Aug 09, 2017 50.54 50.54 50.28 50.35 13,597 -0.02(-0.05%)
Aug 08, 2017 50.60 50.60 50.37 50.38 8,039 -0.30(-0.58%)
Aug 07, 2017 50.72 50.72 50.64 50.67 6,340 -0.15(-0.29%)
Aug 04, 2017 50.82 50.90 50.79 50.82 10,781 +0.11(+0.21%)
Aug 03, 2017 50.69 50.85 50.68 50.71 3,167 +0.01(+0.02%)
Aug 02, 2017 50.79 50.88 50.68 50.70 7,903 -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.