Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.92 46.92 46.56 46.57 1,148 -0.64(-1.37%)
Jan 29, 2015 47.20 47.21 47.08 47.21 8,391 -0.03(-0.07%)
Jan 28, 2015 47.44 47.44 47.25 47.25 1,517 +0.04(+0.09%)
Jan 27, 2015 47.24 47.31 47.20 47.20 1,644 -0.21(-0.43%)
Jan 26, 2015 47.09 47.41 47.09 47.41 6,329 +0.31(+0.66%)
Jan 23, 2015 47.33 47.33 47.06 47.10 4,872 -0.10(-0.20%)
Jan 22, 2015 46.68 47.20 46.68 47.20 4,851 +0.65(+1.40%)
Jan 21, 2015 46.63 46.64 46.54 46.54 1,730 -0.06(-0.12%)
Jan 20, 2015 46.69 46.69 46.60 46.60 1,826 -0.18(-0.37%)
Jan 16, 2015 46.77 46.77 46.77 46.77 3,622 +0.48(+1.04%)
Jan 15, 2015 46.60 46.60 46.29 46.29 8,801 +0.12(+0.25%)
Jan 14, 2015 46.05 46.23 45.98 46.18 6,100 +0.21(+0.47%)
Jan 13, 2015 46.31 46.31 45.88 45.96 3,069 +0.10(+0.21%)
Jan 12, 2015 45.84 45.87 45.79 45.87 10,952 +0.13(+0.28%)
Jan 09, 2015 45.65 45.78 45.57 45.74 47,346 +0.21(+0.47%)
Jan 08, 2015 45.57 45.60 45.33 45.53 13,431 +0.27(+0.59%)
Jan 07, 2015 45.01 45.29 44.93 45.26 16,630 +0.56(+1.26%)
Jan 06, 2015 44.86 44.91 44.58 44.70 16,660 -0.06(-0.12%)
Jan 05, 2015 44.66 44.79 44.66 44.75 8,942 +0.09(+0.19%)
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.