Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.66 53.02 52.66 53.02 10,298 +0.55(+1.04%)
Jan 30, 2018 52.73 52.73 52.45 52.47 76,066 -0.43(-0.82%)
Jan 29, 2018 53.07 53.07 52.82 52.90 9,625 -0.70(-1.31%)
Jan 26, 2018 53.53 53.60 53.39 53.60 67,409 +0.35(+0.66%)
Jan 25, 2018 53.47 53.47 53.17 53.25 14,420 -0.17(-0.31%)
Jan 24, 2018 53.44 53.54 53.29 53.42 6,105 +0.18(+0.35%)
Jan 23, 2018 52.94 53.25 52.94 53.24 32,077 +0.57(+1.08%)
Jan 22, 2018 52.52 52.72 52.52 52.67 21,271 +0.21(+0.41%)
Jan 19, 2018 52.35 52.45 52.33 52.45 19,666 +0.29(+0.56%)
Jan 18, 2018 52.42 52.43 52.16 52.16 69,320 -0.42(-0.80%)
Jan 17, 2018 52.28 52.65 52.28 52.59 13,364 +0.43(+0.82%)
Jan 16, 2018 52.27 52.27 52.16 52.16 6,995 +0.03(+0.05%)
Jan 12, 2018 52.14 52.14 52.14 0 -0.14(-0.27%)
Jan 11, 2018 52.25 52.36 52.19 52.28 11,632 +0.06(+0.11%)
Jan 10, 2018 52.14 52.22 10,516 -0.61(-1.16%)
Jan 09, 2018 52.93 52.93 52.78 52.83 15,263 -0.14(-0.26%)
Jan 08, 2018 52.81 52.99 52.74 52.97 12,413 +0.17(+0.32%)
Jan 05, 2018 52.67 52.81 52.64 52.80 17,138 +0.23(+0.45%)
Jan 04, 2018 52.88 52.88 52.56 52.56 11,197 -0.45(-0.85%)
Jan 03, 2018 52.98 53.07 52.92 53.02 9,427 +0.14(+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.