Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.74	43.00	42.43	42.43	125,873	-0.39(-0.92%)
Feb 26, 2016	42.95	42.95	42.77	42.83	9,938	-0.18(-0.42%)
Feb 25, 2016	42.68	43.01	42.68	43.01	6,094	+0.64(+1.52%)
Feb 24, 2016	42.12	42.43	41.98	42.37	9,010	-0.07(-0.17%)
Feb 23, 2016	42.74	42.74	42.44	42.44	4,742	-0.39(-0.91%)
Feb 22, 2016	42.88	42.88	42.79	42.83	5,312	+0.36(+0.85%)
Feb 19, 2016	42.20	42.53	42.05	42.46	8,878	+0.31(+0.73%)
Feb 18, 2016	42.07	42.25	42.07	42.16	3,575	+0.15(+0.35%)
Feb 17, 2016	41.74	42.23	41.74	42.01	7,554	+0.50(+1.21%)
Feb 16, 2016	41.36	41.55	41.24	41.51	10,401	+0.73(+1.79%)
Feb 12, 2016	40.68	40.78	40.78	40.78	26,810	+0.37(+0.91%)
Feb 11, 2016	40.29	40.55	40.13	40.41	34,667	-0.46(-1.13%)
Feb 10, 2016	41.00	41.30	40.83	40.87	108,712	-0.05(-0.12%)
Feb 09, 2016	40.46	40.92	40.46	40.92	12,538	+0.01(+0.03%)
Feb 08, 2016	41.41	41.76	40.51	40.91	20,147	-0.93(-2.23%)
Feb 05, 2016	42.47	42.47	41.83	41.84	18,076	-0.80(-1.87%)
Feb 04, 2016	42.80	42.84	42.57	42.64	10,613	-0.10(-0.22%)
Feb 03, 2016	42.69	42.80	42.24	42.74	15,816	+0.25(+0.59%)
Feb 02, 2016	42.55	42.56	42.39	42.48	10,218	-0.60(-1.39%)

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.