Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.80	58.34	57.79	58.28	1,700	+0.57(+0.99%)
Jul 28, 2022	57.29	57.71	57.29	57.71	1,828	+1.36(+2.41%)
Jul 27, 2022	55.92	56.45	55.60	56.35	5,134	+0.54(+0.97%)
Jul 26, 2022	55.90	55.90	55.81	55.81	3,335	-0.17(-0.30%)
Jul 25, 2022	55.95	56.15	55.94	55.98	19,231	+0.27(+0.48%)
Jul 22, 2022	55.93	55.99	55.55	55.71	3,108	+0.36(+0.66%)
Jul 21, 2022	55.03	55.45	54.76	55.35	7,519	+0.24(+0.44%)
Jul 20, 2022	55.16	55.42	55.02	55.10	7,418	-0.04(-0.07%)
Jul 19, 2022	54.29	55.15	54.29	55.15	24,035	+1.39(+2.59%)
Jul 18, 2022	54.29	54.37	53.62	53.75	5,959	-0.14(-0.26%)
Jul 15, 2022	53.43	53.95	53.43	53.89	21,852	+0.86(+1.62%)
Jul 14, 2022	52.86	53.19	52.75	53.03	31,594	-0.73(-1.36%)
Jul 13, 2022	53.47	53.80	53.47	53.76	5,258	-0.03(-0.06%)
Jul 12, 2022	53.64	54.19	53.55	53.79	15,392	+0.00(+0.01%)
Jul 11, 2022	53.87	53.96	53.68	53.79	8,902	-0.41(-0.75%)
Jul 08, 2022	54.13	54.44	54.02	54.20	8,539	-0.24(-0.44%)
Jul 07, 2022	54.65	54.76	54.37	54.44	6,005	+0.32(+0.59%)
Jul 06, 2022	54.36	54.36	54.02	54.12	4,931	+0.11(+0.20%)
Jul 05, 2022	53.63	54.01	53.12	54.01	3,072	-0.36(-0.66%)

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.