Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.25 47.56 47.25 47.49 2,899 +0.16(+0.33%)
Mar 30, 2017 47.11 47.33 47.11 47.33 11,540 +0.04(+0.09%)
Mar 29, 2017 46.99 47.29 46.99 47.29 6,108 +0.21(+0.45%)
Mar 28, 2017 46.99 47.08 46.74 47.08 18,589 +0.08(+0.17%)
Mar 27, 2017 47.26 47.26 46.94 47.00 8,820 -0.24(-0.51%)
Mar 24, 2017 47.27 47.31 47.22 47.24 19,527 +0.12(+0.26%)
Mar 23, 2017 46.89 47.33 46.89 47.12 4,512 +0.18(+0.39%)
Mar 22, 2017 46.90 46.94 46.63 46.94 10,540 +0.18(+0.39%)
Mar 21, 2017 47.27 47.28 46.76 46.76 11,491 -0.36(-0.77%)
Mar 20, 2017 47.24 47.28 47.03 47.12 24,303 -0.04(-0.09%)
Mar 17, 2017 46.97 47.20 46.97 47.16 70,744 +0.20(+0.42%)
Mar 16, 2017 46.87 46.96 46.85 46.96 57,800 +0.19(+0.40%)
Mar 15, 2017 45.86 46.87 45.86 46.77 52,197 +0.98(+2.14%)
Mar 14, 2017 45.75 45.87 45.74 45.79 29,971 -0.20(-0.43%)
Mar 13, 2017 45.97 46.10 45.96 45.99 19,137 +0.12(+0.27%)
Mar 10, 2017 46.12 46.18 45.69 45.87 57,106 +0.00(+0.00%)
Mar 09, 2017 46.31 46.31 45.86 45.87 92,725 -0.36(-0.78%)
Mar 08, 2017 46.51 46.51 46.23 46.23 10,006 -0.51(-1.09%)
Mar 07, 2017 46.88 46.88 46.66 46.74 9,910 -0.15(-0.32%)
Mar 06, 2017 46.86 46.94 46.80 46.89 42,127 -0.14(-0.30%)
Mar 03, 2017 47.10 47.10 46.71 47.03 113,043 -0.12(-0.24%)
Mar 02, 2017 47.28 47.28 47.14 47.14 38,454 -0.49(-1.04%)
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.