Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.70 +0.25 (+0.44%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.29 42.47 42.29 42.47 2,314 +0.62(+1.48%)
Oct 30, 2014 41.79 41.88 41.79 41.85 3,307 +0.34(+0.81%)
Oct 29, 2014 41.83 41.83 41.51 41.51 657 -0.38(-0.90%)
Oct 28, 2014 41.69 41.89 41.67 41.89 7,508 +0.48(+1.16%)
Oct 27, 2014 41.46 41.46 41.38 41.41 20,476 -0.05(-0.13%)
Oct 24, 2014 41.41 41.46 41.36 41.46 17,802 +0.06(+0.15%)
Oct 23, 2014 41.29 41.51 41.29 41.40 3,148 +0.34(+0.82%)
Oct 22, 2014 41.27 41.27 41.00 41.06 12,737 -0.03(-0.07%)
Oct 21, 2014 40.76 41.10 40.76 41.09 13,246 +0.58(+1.43%)
Oct 20, 2014 40.22 40.54 40.22 40.51 8,518 +0.35(+0.88%)
Oct 17, 2014 40.25 40.25 40.04 40.16 4,670 +0.35(+0.88%)
Oct 16, 2014 39.51 39.92 39.42 39.81 50,637 +0.06(+0.15%)
Oct 15, 2014 39.70 39.70 39.35 39.75 7,287 -0.21(-0.52%)
Oct 14, 2014 39.84 40.06 39.80 39.95 59,875 +0.35(+0.89%)
Oct 13, 2014 39.74 39.74 39.60 39.60 74,114 +0.05(+0.12%)
Oct 10, 2014 39.97 39.98 39.56 39.56 5,637 -0.28(-0.71%)
Oct 09, 2014 40.06 40.09 39.71 39.84 105,012 -0.27(-0.69%)
Oct 08, 2014 39.59 40.12 39.59 40.12 17,138 +0.62(+1.57%)
Oct 07, 2014 39.58 39.68 39.48 39.50 40,477 -0.21(-0.52%)
Oct 06, 2014 39.70 39.70 39.70 39.70 1,375 +0.11(+0.27%)
Oct 03, 2014 39.56 39.61 39.56 39.60 8,560 +0.21(+0.54%)
Oct 02, 2014 39.28 39.44 39.06 39.38 14,278 -0.08(-0.21%)
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.