Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.70 +0.31 (+0.50%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.24 52.59 52.24 52.59 10,382 +0.54(+1.04%)
Jan 30, 2018 52.31 52.31 52.03 52.05 76,683 -0.43(-0.82%)
Jan 29, 2018 52.64 52.64 52.40 52.48 9,703 -0.69(-1.31%)
Jan 26, 2018 53.10 53.17 52.97 53.17 67,955 +0.35(+0.66%)
Jan 25, 2018 53.04 53.04 52.75 52.82 14,537 -0.17(-0.31%)
Jan 24, 2018 53.01 53.11 52.86 52.99 6,154 +0.18(+0.35%)
Jan 23, 2018 52.52 52.82 52.52 52.81 32,337 +0.56(+1.08%)
Jan 22, 2018 52.10 52.29 52.10 52.25 21,444 +0.21(+0.41%)
Jan 19, 2018 51.93 52.03 51.91 52.03 19,825 +0.29(+0.56%)
Jan 18, 2018 52.00 52.01 51.74 51.74 69,882 -0.42(-0.80%)
Jan 17, 2018 51.86 52.22 51.86 52.16 13,473 +0.42(+0.82%)
Jan 16, 2018 51.85 51.85 51.74 51.74 7,051 +0.02(+0.05%)
Jan 12, 2018 51.72 51.72 51.72 0 -0.14(-0.27%)
Jan 11, 2018 51.83 51.93 51.77 51.86 11,726 +0.06(+0.11%)
Jan 10, 2018 51.73 51.80 10,601 -0.61(-1.16%)
Jan 09, 2018 52.51 52.51 52.36 52.41 15,386 -0.13(-0.26%)
Jan 08, 2018 52.38 52.57 52.32 52.54 12,514 +0.17(+0.32%)
Jan 05, 2018 52.25 52.38 52.22 52.37 17,277 +0.23(+0.45%)
Jan 04, 2018 52.46 52.46 52.14 52.14 11,287 -0.45(-0.85%)
Jan 03, 2018 52.56 52.64 52.50 52.59 9,503 +0.14(+0.27%)
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.