Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.86	46.00	45.86	45.89	11,119	+0.33(+0.73%)
Jan 30, 2017	45.77	45.77	45.51	45.56	7,248	-0.37(-0.81%)
Jan 27, 2017	46.17	46.17	45.87	45.93	33,705	-0.37(-0.79%)
Jan 26, 2017	46.34	46.40	46.30	46.30	13,150	-0.17(-0.36%)
Jan 25, 2017	46.55	46.55	46.36	46.46	7,058	-0.11(-0.24%)
Jan 24, 2017	46.44	46.62	46.44	46.57	9,685	+0.03(+0.06%)
Jan 23, 2017	46.34	46.55	46.33	46.55	5,953	+0.36(+0.77%)
Jan 20, 2017	46.13	46.22	46.13	46.19	8,610	+0.17(+0.37%)
Jan 19, 2017	46.09	46.15	45.93	46.02	4,774	-0.34(-0.74%)
Jan 18, 2017	46.51	46.51	46.35	46.36	5,490	+0.04(+0.08%)
Jan 17, 2017	46.34	46.41	46.32	46.33	2,938	+0.04(+0.08%)
Jan 13, 2017		46.29	46.29	46.29	0	+0.00(+0.00%)
Jan 12, 2017	46.10	46.31	45.94	46.29	4,461	+0.00(+0.00%)
Jan 11, 2017	46.31	46.49	46.19	46.29	2,691	-0.19(-0.40%)
Jan 10, 2017	46.61	46.75	46.48	46.48	8,833	-0.19(-0.41%)
Jan 09, 2017	46.89	46.89	46.59	46.67	5,198	-0.30(-0.63%)
Jan 06, 2017	46.87	47.03	46.87	46.97	5,084	+0.04(+0.09%)
Jan 05, 2017	46.65	46.93	46.55	46.93	8,917	+0.32(+0.68%)
Jan 04, 2017	46.37	46.61	46.35	46.61	25,722	+0.43(+0.94%)

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.