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 (%)
Sep 30, 2016 48.71 48.93 48.63 48.66 7,901 +0.08(+0.17%)
Sep 29, 2016 48.89 48.99 48.58 48.58 6,522 -0.67(-1.36%)
Sep 28, 2016 48.97 49.25 48.97 49.25 4,839 +0.30(+0.61%)
Sep 27, 2016 49.12 49.19 48.95 48.95 4,181 -0.10(-0.20%)
Sep 26, 2016 48.92 49.11 48.92 49.05 10,793 +0.04(+0.08%)
Sep 23, 2016 48.92 49.11 48.92 49.01 8,256 -0.02(-0.03%)
Sep 22, 2016 48.73 49.03 48.73 49.02 10,385 +0.71(+1.47%)
Sep 21, 2016 47.89 48.40 47.50 48.31 4,143 +0.47(+0.98%)
Sep 20, 2016 47.99 47.99 47.82 47.85 26,476 +0.18(+0.37%)
Sep 19, 2016 47.69 47.76 47.64 47.67 6,290 +0.31(+0.65%)
Sep 16, 2016 47.26 47.44 47.23 47.36 8,841 -0.12(-0.25%)
Sep 15, 2016 47.27 47.58 47.27 47.48 13,935 +0.23(+0.49%)
Sep 14, 2016 47.10 47.43 47.10 47.25 5,832 +0.08(+0.17%)
Sep 13, 2016 47.68 47.68 47.15 47.17 7,388 -1.02(-2.11%)
Sep 12, 2016 47.63 48.32 47.52 48.19 17,773 +0.41(+0.85%)
Sep 09, 2016 48.63 48.63 47.78 47.78 4,488 -1.54(-3.12%)
Sep 08, 2016 49.48 49.48 49.31 49.31 9,577 -0.32(-0.65%)
Sep 07, 2016 49.44 49.63 49.44 49.63 5,923 +0.12(+0.24%)
Sep 06, 2016 49.21 49.51 49.21 49.51 13,303 +0.42(+0.86%)
Sep 02, 2016 49.25 49.09 49.09 49.09 6,993 +0.26(+0.52%)
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.