Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.93 53.35 52.93 53.22 11,969 +0.50(+0.94%)
Jul 30, 2018 52.73 52.78 52.68 52.73 4,238 -0.06(-0.11%)
Jul 27, 2018 53.21 53.21 52.73 52.78 10,625 -0.26(-0.50%)
Jul 26, 2018 53.02 53.23 53.02 53.05 117,727 -0.02(-0.03%)
Jul 25, 2018 52.66 53.07 52.66 53.06 83,210 +0.47(+0.90%)
Jul 24, 2018 52.56 52.51 52.59 31,422 +0.03(+0.05%)
Jul 23, 2018 52.58 52.62 52.45 52.56 4,337 -0.16(-0.30%)
Jul 20, 2018 52.95 52.95 52.72 52.72 3,569 -0.13(-0.24%)
Jul 19, 2018 52.55 52.92 52.55 52.85 7,716 +0.20(+0.39%)
Jul 18, 2018 52.69 52.73 52.54 52.65 4,551 -0.23(-0.43%)
Jul 17, 2018 53.03 53.08 52.85 52.88 5,828 -0.14(-0.26%)
Jul 16, 2018 53.16 53.16 52.96 53.01 4,800 -0.14(-0.27%)
Jul 13, 2018 53.27 53.31 53.12 53.16 12,537 -0.14(-0.25%)
Jul 12, 2018 53.19 53.29 53.16 53.29 126,105 +0.26(+0.49%)
Jul 11, 2018 53.32 53.32 53.01 53.03 3,658 -0.39(-0.73%)
Jul 10, 2018 53.42 53.52 53.37 53.42 6,500 -0.12(-0.22%)
Jul 09, 2018 53.72 53.72 53.39 53.54 5,890 -0.08(-0.16%)
Jul 06, 2018 53.29 53.62 53.29 53.62 29,546 +0.56(+1.06%)
Jul 05, 2018 53.00 53.09 52.94 53.06 5,603 +0.17(+0.31%)
Jul 03, 2018 52.89 52.89 52.89 0 +0.62(+1.18%)
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.