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 29, 2017 52.67 52.67 52.67 0 -0.06(-0.12%)
Dec 28, 2017 52.61 52.73 52.57 52.73 179,742 +0.26(+0.50%)
Dec 27, 2017 52.40 52.53 52.40 52.47 7,669 +0.16(+0.30%)
Dec 26, 2017 52.18 52.39 52.18 52.31 49,834 +0.19(+0.37%)
Dec 22, 2017 51.94 52.17 51.94 52.12 20,538 +0.16(+0.31%)
Dec 21, 2017 52.12 52.12 51.96 51.96 6,038 -0.15(-0.29%)
Dec 20, 2017 52.37 52.42 52.11 52.11 10,702 -0.25(-0.47%)
Dec 19, 2017 53.04 53.04 52.33 52.36 8,935 -0.70(-1.33%)
Dec 18, 2017 53.15 53.29 53.06 53.06 15,260 +0.31(+0.60%)
Dec 15, 2017 52.55 52.78 52.55 52.75 1,974 +0.15(+0.28%)
Dec 14, 2017 52.53 52.66 52.53 52.60 31,563 -0.08(-0.14%)
Dec 13, 2017 52.54 52.71 52.54 52.67 25,563 +0.11(+0.21%)
Dec 12, 2017 52.33 52.65 52.33 52.57 33,048 +0.31(+0.60%)
Dec 11, 2017 52.27 52.29 52.18 52.25 4,288 -0.03(-0.06%)
Dec 08, 2017 52.19 52.29 52.19 52.28 3,622 +0.25(+0.48%)
Dec 07, 2017 51.77 52.05 51.77 52.03 17,375 +0.20(+0.38%)
Dec 06, 2017 51.74 51.84 51.73 51.84 7,772 +0.00(+0.00%)
Dec 05, 2017 52.04 52.06 51.84 51.84 9,036 -0.13(-0.26%)
Dec 04, 2017 52.32 51.97 51.97 7,209 -0.35(-0.67%)
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.