Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 48.68 48.87 48.64 48.87 5,777 +0.11(+0.23%)
Aug 30, 2016 48.64 48.76 48.64 48.75 4,792 -0.26(-0.53%)
Aug 29, 2016 48.83 49.02 48.83 49.01 5,286 +0.20(+0.41%)
Aug 26, 2016 49.35 49.53 48.70 48.81 6,877 -0.44(-0.89%)
Aug 25, 2016 49.35 49.44 49.25 49.25 5,354 +0.18(+0.38%)
Aug 24, 2016 49.35 49.35 49.07 49.07 5,305 -0.24(-0.49%)
Aug 23, 2016 49.49 49.55 49.31 49.31 10,086 +0.16(+0.33%)
Aug 22, 2016 49.00 49.20 48.99 49.14 19,539 +0.09(+0.18%)
Aug 19, 2016 49.11 49.11 48.90 49.06 4,703 -0.28(-0.57%)
Aug 18, 2016 49.25 49.37 49.24 49.34 4,216 +0.08(+0.16%)
Aug 17, 2016 49.14 49.26 48.96 49.26 2,369 -0.06(-0.13%)
Aug 16, 2016 49.58 49.58 49.31 49.32 29,315 -0.39(-0.79%)
Aug 15, 2016 49.83 49.83 49.72 49.72 1,568 +0.09(+0.19%)
Aug 12, 2016 49.70 49.84 49.55 49.62 6,505 +0.11(+0.21%)
Aug 11, 2016 49.54 49.62 49.47 49.51 4,416 -0.30(-0.59%)
Aug 10, 2016 49.93 49.96 49.75 49.81 8,351 +0.09(+0.18%)
Aug 09, 2016 49.59 49.75 49.59 49.72 3,548 +0.12(+0.24%)
Aug 08, 2016 49.62 49.64 49.60 49.60 2,939 -0.05(-0.10%)
Aug 05, 2016 49.68 49.70 49.63 49.65 5,013 +0.07(+0.13%)
Aug 04, 2016 49.56 49.63 49.49 49.59 8,192 -0.00(-0.00%)
Aug 03, 2016 49.77 49.77 49.52 49.59 9,313 -0.36(-0.72%)
Aug 02, 2016 50.28 50.33 49.90 49.95 14,002 -0.36(-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.