Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.78 50.78 50.78 0 +0.25(+0.50%)
Mar 28, 2018 50.27 50.66 50.27 50.52 8,011 +0.66(+1.31%)
Mar 27, 2018 49.97 50.33 49.83 49.87 6,249 +0.03(+0.07%)
Mar 26, 2018 49.54 49.83 49.37 49.83 9,898 +0.59(+1.19%)
Mar 23, 2018 49.98 49.98 49.21 49.25 7,755 -0.75(-1.50%)
Mar 22, 2018 50.44 50.53 49.97 49.99 17,545 -0.62(-1.23%)
Mar 21, 2018 50.52 50.64 50.49 50.62 6,365 -0.03(-0.07%)
Mar 20, 2018 50.67 50.88 50.57 50.65 4,400 -0.03(-0.05%)
Mar 19, 2018 50.80 50.85 50.46 50.67 8,082 -0.17(-0.33%)
Mar 16, 2018 50.67 50.91 50.67 50.84 18,914 +0.13(+0.25%)
Mar 15, 2018 50.77 50.82 50.60 50.72 4,722 +0.06(+0.12%)
Mar 14, 2018 50.80 50.80 50.53 50.66 5,232 +0.11(+0.22%)
Mar 13, 2018 50.88 50.88 50.55 50.55 8,959 -0.15(-0.30%)
Mar 12, 2018 50.58 50.70 50.51 50.70 13,164 +0.10(+0.20%)
Mar 09, 2018 50.27 50.60 50.27 50.60 6,103 +0.52(+1.05%)
Mar 08, 2018 50.10 50.10 50.01 50.08 2,619 +0.22(+0.45%)
Mar 07, 2018 49.85 49.85 7,086 +0.20(+0.41%)
Mar 06, 2018 49.53 49.65 49.44 49.65 12,720 +0.17(+0.34%)
Mar 05, 2018 48.98 49.55 48.98 49.48 11,475 +0.20(+0.41%)
Mar 02, 2018 48.98 49.28 48.89 49.28 21,005 +0.16(+0.32%)
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.