Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.05 51.05 50.81 50.99 25,587 +0.05(+0.10%)
May 30, 2017 51.33 51.33 50.94 50.94 11,863 +0.00(+0.00%)
May 26, 2017 50.97 50.99 50.85 50.94 9,426 -0.12(-0.24%)
May 25, 2017 52.00 52.00 51.05 51.07 4,195 -0.02(-0.04%)
May 24, 2017 50.97 51.10 50.96 51.09 12,270 +0.17(+0.34%)
May 23, 2017 50.89 50.95 50.88 50.92 20,589 +0.09(+0.17%)
May 22, 2017 50.75 50.87 50.75 50.83 4,689 +0.15(+0.30%)
May 19, 2017 50.42 50.84 50.42 50.68 22,323 +0.23(+0.46%)
May 18, 2017 49.58 50.45 49.58 50.45 4,682 +0.27(+0.55%)
May 17, 2017 50.25 50.32 50.17 50.17 12,533 -0.10(-0.20%)
May 16, 2017 50.26 50.34 50.19 50.28 12,547 -0.10(-0.20%)
May 15, 2017 50.59 50.59 50.38 50.38 7,653 +0.21(+0.41%)
May 12, 2017 50.31 50.31 50.09 50.17 32,520 -0.04(-0.09%)
May 11, 2017 50.03 50.23 49.99 50.22 5,376 -0.15(-0.31%)
May 10, 2017 51.05 51.05 50.31 50.37 14,936 +0.19(+0.37%)
May 09, 2017 50.14 50.29 50.12 50.18 7,550 -0.09(-0.18%)
May 08, 2017 50.27 50.30 50.16 50.27 4,119 -0.17(-0.34%)
May 05, 2017 50.22 50.45 50.22 50.45 15,843 +0.36(+0.71%)
May 04, 2017 50.62 50.62 49.86 50.09 53,154 -0.12(-0.24%)
May 03, 2017 50.36 50.36 50.20 50.21 2,628 -0.33(-0.65%)
May 02, 2017 50.68 50.68 50.54 50.54 23,171 +0.03(+0.07%)
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.