Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.56 49.66 49.56 49.66 4,012 -0.01(-0.02%)
Jun 29, 2017 49.85 49.85 49.60 49.67 7,060 -0.30(-0.60%)
Jun 28, 2017 49.98 50.02 49.95 49.97 4,652 +0.14(+0.28%)
Jun 27, 2017 50.05 50.10 49.83 49.83 13,146 -0.43(-0.86%)
Jun 26, 2017 50.29 50.29 50.19 50.26 19,244 +0.12(+0.23%)
Jun 23, 2017 50.29 50.29 50.09 50.15 2,179 +0.08(+0.17%)
Jun 22, 2017 49.92 50.13 49.91 50.06 6,158 +0.04(+0.08%)
Jun 21, 2017 50.12 50.15 49.87 50.02 7,248 -0.14(-0.28%)
Jun 20, 2017 50.30 50.30 50.05 50.16 5,910 -0.48(-0.95%)
Jun 19, 2017 50.52 50.64 50.48 50.64 11,276 +0.06(+0.12%)
Jun 16, 2017 50.48 50.58 50.45 50.58 1,721 +0.13(+0.26%)
Jun 15, 2017 50.24 50.48 50.22 50.45 9,188 -0.03(-0.07%)
Jun 14, 2017 50.62 50.62 50.48 50.48 8,560 +0.19(+0.38%)
Jun 13, 2017 51.09 51.09 50.22 50.29 9,129 +0.29(+0.58%)
Jun 12, 2017 50.08 50.08 49.93 50.01 1,648 +0.09(+0.18%)
Jun 09, 2017 50.04 50.04 49.69 49.92 10,536 +0.15(+0.29%)
Jun 08, 2017 49.63 49.79 49.63 49.77 4,110 -0.06(-0.13%)
Jun 07, 2017 49.84 49.90 49.79 49.83 12,855 -0.03(-0.07%)
Jun 06, 2017 50.73 50.73 49.78 49.87 5,822 -0.10(-0.20%)
Jun 05, 2017 50.37 50.37 49.87 49.96 2,605 +0.01(+0.01%)
Jun 02, 2017 49.71 49.96 49.71 49.96 7,761 +0.45(+0.91%)
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.