Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Global Quality Real Estate ETF (NY: GQRE )

67.11 USD -0.87 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.31 61.69 61.31 61.69 8,871 +0.23(+0.38%)
Jan 30, 2019 60.98 61.58 60.98 61.46 8,833 +0.59(+0.96%)
Jan 29, 2019 60.79 60.96 60.75 60.87 18,567 +0.41(+0.68%)
Jan 28, 2019 59.89 60.47 59.89 60.46 18,711 +0.42(+0.70%)
Jan 25, 2019 59.69 60.08 59.69 60.04 23,300 +0.70(+1.19%)
Jan 24, 2019 59.27 59.41 59.13 59.34 42,154 +0.25(+0.42%)
Jan 23, 2019 59.18 59.28 58.93 59.09 6,467 +0.20(+0.34%)
Jan 22, 2019 59.11 59.11 58.69 58.89 7,864 -0.42(-0.71%)
Jan 18, 2019 59.27 59.32 59.08 59.31 43,000 +0.28(+0.47%)
Jan 17, 2019 58.62 59.07 58.62 59.03 26,463 +0.23(+0.38%)
Jan 16, 2019 58.63 58.87 58.62 58.81 9,802 +0.45(+0.76%)
Jan 15, 2019 58.14 58.44 58.14 58.36 10,513 +0.33(+0.57%)
Jan 14, 2019 58.00 58.19 57.94 58.03 29,933 -0.18(-0.31%)
Jan 11, 2019 58.00 58.27 57.97 58.21 90,200 +0.11(+0.19%)
Jan 10, 2019 57.51 58.11 57.50 58.10 22,599 +0.60(+1.04%)
Jan 09, 2019 57.40 57.55 57.32 57.50 7,500 +0.20(+0.35%)
Jan 08, 2019 56.89 57.34 56.80 57.30 8,580 +0.87(+1.55%)
Jan 07, 2019 56.17 56.53 56.16 56.43 1,478 +0.45(+0.80%)
Jan 04, 2019 55.42 56.18 55.42 55.98 4,500 +1.20(+2.20%)
Jan 03, 2019 54.70 55.19 54.70 54.78 3,798 +0.03(+0.05%)
Jan 02, 2019 54.80 54.81 54.52 54.75 11,089 -0.76(-1.37%)
Dec 31, 2018 55.48 55.53 54.98 55.51 65,900 -0.01(-0.02%)
Dec 28, 2018 55.45 55.81 55.12 55.52 63,200 +0.25(+0.45%)
Dec 27, 2018 54.61 55.27 54.05 55.27 133,801 -0.16(-0.29%)
Dec 26, 2018 54.03 55.43 53.62 55.43 74,696 +1.65(+3.07%)
Dec 24, 2018 54.97 54.97 53.76 53.78 24,600 -1.34(-2.43%)
Dec 21, 2018 55.74 56.27 55.03 55.12 50,300 -1.53(-2.70%)
Dec 20, 2018 57.14 57.15 56.29 56.65 13,196 -0.40(-0.70%)
Dec 19, 2018 57.86 58.09 56.83 57.05 25,594 -0.68(-1.17%)
Dec 18, 2018 57.70 58.04 57.50 57.73 18,661 +0.33(+0.57%)
Dec 17, 2018 58.78 58.78 57.21 57.40 14,554 -1.40(-2.39%)
Dec 14, 2018 58.61 58.93 58.57 58.80 6,000 -0.04(-0.07%)
Dec 13, 2018 58.75 59.12 58.75 58.84 34,650 -0.01(-0.01%)
Dec 12, 2018 59.63 59.71 58.85 58.85 6,050 -0.19(-0.32%)
Dec 11, 2018 59.31 59.49 58.96 59.04 11,331 -0.02(-0.04%)
Dec 10, 2018 59.00 59.22 58.43 59.06 10,442 -0.37(-0.63%)
Dec 07, 2018 60.01 60.14 59.43 59.43 10,500 -0.51(-0.85%)
Dec 06, 2018 58.83 59.94 58.46 59.94 16,094 +1.13(+1.92%)
Dec 04, 2018 59.89 59.89 58.80 58.81 10,600 -0.90(-1.51%)
Dec 03, 2018 59.79 59.79 59.52 59.71 8,863 +0.22(+0.37%)
Nov 30, 2018 59.23 59.49 59.14 59.49 13,000 +0.03(+0.05%)
Nov 29, 2018 59.47 59.67 59.31 59.46 11,918 -0.07(-0.12%)
Nov 28, 2018 59.16 59.65 59.08 59.53 10,578 +0.48(+0.81%)
Nov 27, 2018 58.85 59.11 58.71 59.05 3,668 +0.06(+0.10%)
Nov 26, 2018 59.10 59.22 58.96 58.99 5,097 +0.19(+0.32%)
Nov 23, 2018 58.67 58.80 58.58 58.80 1,400 +0.12(+0.21%)
Nov 21, 2018 58.67 58.67 58.67 0 +0.40(+0.70%)
Nov 20, 2018 58.49 58.67 58.25 58.27 9,000 -0.60(-1.02%)
Nov 19, 2018 59.10 59.27 58.78 58.87 7,489 -0.32(-0.54%)
Nov 16, 2018 58.60 59.20 58.60 59.19 20,300 +0.33(+0.56%)
Nov 15, 2018 58.55 58.90 58.39 58.86 14,521 -0.38(-0.64%)
Nov 14, 2018 59.41 59.46 58.85 59.24 6,886 +0.26(+0.44%)
Nov 13, 2018 59.09 59.21 58.87 58.98 5,958 +0.17(+0.29%)
Nov 12, 2018 59.11 59.32 58.81 58.81 5,179 -0.41(-0.69%)
Nov 09, 2018 59.27 59.27 58.96 59.22 24,600 -0.23(-0.39%)
Nov 08, 2018 59.68 59.75 59.42 59.45 5,950 -0.31(-0.52%)
Nov 07, 2018 59.46 59.76 59.28 59.76 9,226 +1.01(+1.73%)
Nov 06, 2018 58.73 58.87 58.70 58.75 7,820 +0.04(+0.06%)
Nov 05, 2018 58.56 58.76 58.56 58.71 5,468 +0.66(+1.14%)
Nov 02, 2018 58.35 58.35 57.83 58.05 1,700 -0.42(-0.71%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media