Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.19 42.29 42.00 42.05 57,153 -0.53(-1.23%)
Aug 28, 2015 42.42 42.57 42.34 42.57 26,329 +0.11(+0.27%)
Aug 27, 2015 42.50 42.80 42.46 42.46 12,963 +0.61(+1.47%)
Aug 26, 2015 41.52 41.84 41.20 41.84 23,628 +0.72(+1.76%)
Aug 25, 2015 41.48 42.94 41.12 41.12 13,707 +0.05(+0.11%)
Aug 24, 2015 39.10 42.20 35.34 41.07 23,662 -2.25(-5.19%)
Aug 21, 2015 43.84 43.84 43.26 43.32 15,630 -0.74(-1.68%)
Aug 20, 2015 44.21 44.29 44.06 44.06 16,408 -0.65(-1.46%)
Aug 19, 2015 44.67 44.89 44.50 44.72 17,748 -0.18(-0.40%)
Aug 18, 2015 44.86 44.94 44.84 44.89 3,807 -0.10(-0.23%)
Aug 17, 2015 44.75 45.00 44.72 45.00 5,166 +0.07(+0.16%)
Aug 14, 2015 44.68 44.93 44.68 44.93 3,438 +0.25(+0.57%)
Aug 13, 2015 44.41 44.81 44.41 44.67 13,954 +0.11(+0.24%)
Aug 12, 2015 44.30 44.57 44.20 44.57 11,442 -0.06(-0.14%)
Aug 11, 2015 44.43 44.64 44.40 44.63 53,128 +0.01(+0.02%)
Aug 10, 2015 44.75 44.75 44.57 44.62 57,891 +0.12(+0.26%)
Aug 07, 2015 44.23 44.51 44.23 44.51 2,800 +0.01(+0.02%)
Aug 06, 2015 44.54 44.54 44.22 44.50 28,558 -0.05(-0.11%)
Aug 05, 2015 44.67 44.72 44.47 44.54 11,965 -0.01(-0.02%)
Aug 04, 2015 44.65 44.70 44.56 44.56 3,894 +0.12(+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.