Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

50.09 +0.67 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 60.47 60.74 60.37 60.41 6,365 +0.10(+0.17%)
Sep 29, 2016 60.69 60.82 60.31 60.31 5,254 -0.83(-1.36%)
Sep 28, 2016 60.79 61.14 60.79 61.14 3,898 +0.37(+0.61%)
Sep 27, 2016 60.98 61.07 60.77 60.77 3,368 -0.12(-0.20%)
Sep 26, 2016 60.73 60.97 60.73 60.89 8,694 +0.05(+0.08%)
Sep 23, 2016 60.73 60.97 60.73 60.84 6,651 -0.02(-0.03%)
Sep 22, 2016 60.49 60.87 60.49 60.86 8,366 +0.88(+1.47%)
Sep 21, 2016 59.45 60.08 58.97 59.98 3,338 +0.58(+0.98%)
Sep 20, 2016 59.58 59.58 59.37 59.40 21,327 +0.22(+0.37%)
Sep 19, 2016 59.21 59.29 59.14 59.18 5,067 +0.03(+0.05%)
Sep 16, 2016 59.02 59.25 58.99 59.15 7,079 -0.15(-0.25%)
Sep 15, 2016 59.04 59.42 59.04 59.30 11,158 +0.29(+0.49%)
Sep 14, 2016 58.83 59.23 58.83 59.01 4,670 +0.10(+0.17%)
Sep 13, 2016 59.55 59.55 58.89 58.91 5,916 -1.27(-2.11%)
Sep 12, 2016 59.48 60.35 59.35 60.18 14,231 +0.51(+0.85%)
Sep 09, 2016 60.73 60.73 59.67 59.67 3,594 -1.92(-3.12%)
Sep 08, 2016 61.80 61.80 61.59 61.59 7,669 -0.40(-0.65%)
Sep 07, 2016 61.75 61.99 61.75 61.99 4,743 +0.15(+0.24%)
Sep 06, 2016 61.46 61.84 61.46 61.84 10,652 +0.53(+0.86%)
Sep 02, 2016 61.51 61.31 61.31 61.31 5,600 +0.32(+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.