Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.87 52.87 52.87 0 -0.02(-0.03%)
Aug 30, 2018 52.99 53.10 52.83 52.89 14,045 -0.44(-0.82%)
Aug 29, 2018 53.14 53.38 53.14 53.33 8,061 +0.24(+0.45%)
Aug 28, 2018 52.81 53.09 52.81 53.09 8,888 +0.34(+0.64%)
Aug 27, 2018 52.71 52.78 52.68 52.76 8,573 +0.20(+0.38%)
Aug 24, 2018 52.29 52.56 52.29 52.55 13,330 +0.41(+0.79%)
Aug 23, 2018 52.45 52.45 52.14 52.14 8,428 -0.39(-0.74%)
Aug 22, 2018 52.64 52.64 52.46 52.53 9,059 -0.14(-0.27%)
Aug 21, 2018 52.80 52.80 52.61 52.67 15,542 -0.18(-0.33%)
Aug 20, 2018 52.83 52.97 52.79 52.85 7,955 +0.15(+0.29%)
Aug 17, 2018 52.23 52.73 52.23 52.70 2,499 +0.39(+0.76%)
Aug 16, 2018 52.03 52.30 52.03 52.30 3,229 +0.45(+0.86%)
Aug 15, 2018 51.61 51.86 51.59 51.86 3,737 -0.06(-0.12%)
Aug 14, 2018 51.78 51.95 51.78 51.92 6,447 +0.18(+0.35%)
Aug 13, 2018 51.86 51.90 51.62 51.74 9,854 -0.08(-0.16%)
Aug 10, 2018 52.12 52.12 51.78 51.82 11,901 -0.80(-1.52%)
Aug 09, 2018 52.60 52.62 52.58 52.62 1,699 +0.07(+0.13%)
Aug 08, 2018 52.68 52.70 52.55 52.55 13,928 -0.24(-0.45%)
Aug 07, 2018 53.01 53.01 52.76 52.79 13,714 +0.16(+0.31%)
Aug 06, 2018 52.63 52.74 52.63 52.63 4,421 -0.18(-0.35%)
Aug 03, 2018 52.76 52.81 52.69 52.81 15,472 +0.16(+0.30%)
Aug 02, 2018 52.39 52.69 52.39 52.66 28,583 +0.06(+0.11%)
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.