Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.17 50.39 50.09 50.39 15,347 +0.03(+0.05%)
Nov 29, 2018 50.37 50.54 50.24 50.37 14,070 -0.06(-0.12%)
Nov 28, 2018 50.11 50.53 50.04 50.42 12,488 +0.41(+0.81%)
Nov 27, 2018 49.85 50.07 49.73 50.02 4,330 +0.05(+0.10%)
Nov 26, 2018 50.06 50.16 49.94 49.97 6,017 +0.16(+0.32%)
Nov 23, 2018 49.70 49.81 49.62 49.81 1,652 +0.11(+0.21%)
Nov 21, 2018 49.70 49.70 49.70 0 +0.34(+0.69%)
Nov 20, 2018 49.54 49.70 49.34 49.36 10,625 -0.51(-1.02%)
Nov 19, 2018 50.06 50.20 49.79 49.87 8,841 -0.27(-0.54%)
Nov 16, 2018 49.64 50.14 49.64 50.14 23,965 +0.28(+0.56%)
Nov 15, 2018 49.59 49.89 49.46 49.86 17,143 -0.32(-0.64%)
Nov 14, 2018 50.32 50.37 49.85 50.18 8,129 +0.22(+0.44%)
Nov 13, 2018 50.05 50.15 49.87 49.96 7,033 +0.14(+0.29%)
Nov 12, 2018 50.07 50.25 49.81 49.81 6,114 -0.35(-0.69%)
Nov 09, 2018 50.20 50.20 49.94 50.16 29,042 -0.19(-0.39%)
Nov 08, 2018 50.55 50.61 50.33 50.36 7,024 -0.26(-0.52%)
Nov 07, 2018 50.37 50.62 50.21 50.62 10,892 +0.86(+1.73%)
Nov 06, 2018 49.75 49.86 49.72 49.76 9,232 +0.03(+0.06%)
Nov 05, 2018 49.60 49.77 49.60 49.73 6,455 +0.56(+1.14%)
Nov 02, 2018 49.42 49.42 48.98 49.17 2,006 -0.35(-0.71%)
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.