Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.64 44.72 44.48 44.48 3,028 +0.20(+0.46%)
Jul 30, 2015 44.22 44.30 44.22 44.28 12,203 -0.24(-0.54%)
Jul 29, 2015 44.33 44.52 44.23 44.52 12,601 +0.17(+0.39%)
Jul 28, 2015 44.12 44.35 44.12 44.35 5,713 +0.43(+0.97%)
Jul 27, 2015 43.98 44.01 43.92 43.92 7,482 -0.24(-0.55%)
Jul 24, 2015 44.19 44.23 44.16 44.16 13,114 +0.02(+0.04%)
Jul 23, 2015 44.32 44.32 44.15 44.15 6,010 -0.56(-1.25%)
Jul 22, 2015 44.67 44.73 44.67 44.70 13,340 -0.02(-0.03%)
Jul 21, 2015 44.79 44.79 44.71 44.72 3,989 -0.11(-0.23%)
Jul 20, 2015 44.66 44.82 44.66 44.82 15,630 +0.04(+0.09%)
Jul 17, 2015 44.89 44.89 44.76 44.78 1,776 -0.01(-0.01%)
Jul 16, 2015 44.80 44.81 44.74 44.79 3,863 +0.31(+0.70%)
Jul 15, 2015 44.50 44.57 44.44 44.48 14,512 -0.09(-0.20%)
Jul 14, 2015 44.51 44.57 44.51 44.57 2,932 +0.29(+0.65%)
Jul 13, 2015 44.32 44.32 44.25 44.28 1,617 +0.08(+0.19%)
Jul 10, 2015 44.03 44.25 44.03 44.19 7,052 +0.69(+1.59%)
Jul 09, 2015 43.74 43.75 43.50 43.50 2,355 +0.10(+0.23%)
Jul 08, 2015 43.63 43.63 43.40 43.40 6,123 -0.47(-1.06%)
Jul 07, 2015 43.68 43.87 43.58 43.87 4,431 +0.26(+0.60%)
Jul 06, 2015 43.60 43.74 43.60 43.61 4,587 -0.22(-0.50%)
Jul 02, 2015 43.86 43.83 43.83 43.83 1,413 +0.20(+0.47%)
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.