Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.98 54.13 53.98 53.99 8,707 +0.15(+0.29%)
Nov 29, 2017 53.89 53.93 53.75 53.84 11,358 -0.20(-0.36%)
Nov 28, 2017 54.05 54.05 53.89 54.03 14,529 -0.03(-0.05%)
Nov 27, 2017 54.22 54.22 54.04 54.06 7,648 -0.14(-0.26%)
Nov 24, 2017 54.20 54.20 54.20 54.20 638 +0.20(+0.36%)
Nov 22, 2017 54.13 54.13 53.90 54.01 10,607 -0.06(-0.11%)
Nov 21, 2017 53.97 54.09 53.97 54.07 12,809 +0.47(+0.88%)
Nov 20, 2017 53.79 53.81 53.60 53.60 25,720 -0.11(-0.21%)
Nov 17, 2017 53.83 53.83 53.71 53.71 4,375 -0.32(-0.60%)
Nov 16, 2017 53.78 54.07 53.78 54.03 4,400 +0.39(+0.73%)
Nov 15, 2017 53.84 53.84 53.61 53.64 6,407 -0.34(-0.63%)
Nov 14, 2017 53.85 54.07 53.83 53.98 12,062 -0.05(-0.09%)
Nov 13, 2017 53.69 54.02 53.69 54.02 7,242 -0.02(-0.03%)
Nov 10, 2017 54.13 54.13 54.03 54.04 4,068 +0.03(+0.06%)
Nov 09, 2017 53.90 54.04 53.86 54.01 25,167 -0.07(-0.13%)
Nov 08, 2017 53.96 54.13 53.91 54.07 6,603 +0.34(+0.64%)
Nov 07, 2017 53.62 53.84 53.60 53.73 6,840 +0.11(+0.21%)
Nov 06, 2017 53.37 53.62 53.37 53.62 9,261 +0.19(+0.35%)
Nov 03, 2017 53.25 53.52 53.25 53.43 4,616 +0.06(+0.10%)
Nov 02, 2017 53.36 53.44 53.23 53.38 11,141 +0.07(+0.14%)
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.