Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.66 +0.24 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.94	48.95	48.28	48.44	7,629	+0.07(+0.15%)
Sep 28, 2023	48.08	48.51	48.08	48.37	13,165	+0.34(+0.70%)
Sep 27, 2023	48.51	48.63	47.95	48.03	46,549	-0.38(-0.78%)
Sep 26, 2023	48.71	48.72	48.23	48.41	9,835	-0.71(-1.45%)
Sep 25, 2023	48.98	49.16	49.04	49.12	16,602	-0.11(-0.22%)
Sep 22, 2023	49.55	49.66	49.23	49.23	9,285	-0.25(-0.50%)
Sep 21, 2023	50.33	50.33	49.45	49.48	6,777	-1.18(-2.33%)
Sep 20, 2023	50.92	51.24	50.66	50.66	6,517	-0.06(-0.11%)
Sep 19, 2023	50.79	50.99	50.67	50.72	7,018	+0.03(+0.07%)
Sep 18, 2023	51.14	51.14	50.59	50.68	32,161	-0.67(-1.31%)
Sep 15, 2023	51.46	51.50	51.29	51.35	16,684	-0.16(-0.31%)
Sep 14, 2023	51.24	51.53	51.22	51.51	8,466	+0.89(+1.76%)
Sep 13, 2023	50.90	50.90	50.51	50.62	7,207	-0.30(-0.59%)
Sep 12, 2023	50.80	50.99	50.64	50.93	5,399	+0.10(+0.20%)
Sep 11, 2023	50.89	50.94	50.77	50.83	3,063	-0.05(-0.10%)
Sep 08, 2023	51.08	51.20	50.84	50.88	14,808	-0.30(-0.58%)
Sep 07, 2023	50.99	51.41	50.95	51.17	20,596	+0.10(+0.20%)
Sep 06, 2023	50.94	51.07	50.84	51.07	6,408	+0.06(+0.12%)
Sep 05, 2023	51.40	51.40	50.99	51.01	5,253	-0.45(-0.88%)

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.