Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

49.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.46 48.67 48.46 48.60 3,350 -0.22(-0.45%)
Jan 30, 2014 48.67 48.82 48.65 48.82 4,937 +0.42(+0.87%)
Jan 29, 2014 48.40 48.41 48.31 48.40 1,200 -0.33(-0.68%)
Jan 28, 2014 48.58 48.83 48.58 48.73 11,295 +0.35(+0.72%)
Jan 27, 2014 48.14 48.38 48.14 48.38 350 -0.23(-0.47%)
Jan 24, 2014 48.79 48.79 48.61 48.61 8,080 -0.70(-1.42%)
Jan 23, 2014 49.55 49.55 49.31 49.31 19,000 -0.61(-1.22%)
Jan 22, 2014 49.91 49.92 49.91 49.92 1,100 +0.15(+0.30%)
Jan 21, 2014 49.75 49.77 49.51 49.77 2,233 +0.40(+0.81%)
Jan 17, 2014 49.37 49.37 49.37 49.37 0 +0.00(+0.00%)
Jan 16, 2014 49.37 49.42 49.34 49.37 1,000 -0.13(-0.26%)
Jan 15, 2014 49.49 49.51 49.41 49.50 26,470 +0.34(+0.69%)
Jan 14, 2014 49.23 49.25 49.16 49.16 4,300 +0.12(+0.24%)
Jan 13, 2014 49.38 49.38 48.96 49.04 7,527 -0.02(-0.04%)
Jan 10, 2014 49.06 49.06 49.06 49.06 60 +0.00(+0.00%)
Jan 09, 2014 49.06 49.06 49.06 49.06 590 -0.08(-0.16%)
Jan 08, 2014 49.14 49.14 49.14 49.14 590 +0.09(+0.18%)
Jan 06, 2014 49.05 49.05 49.05 49.05 200 -0.08(-0.16%)
Jan 03, 2014 49.08 49.13 49.02 49.13 5,504 +0.25(+0.51%)
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.