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 (%)
May 31, 2018 52.66 52.74 52.61 52.74 2,171 -0.08(-0.15%)
May 30, 2018 52.38 52.85 52.38 52.82 8,066 +0.88(+1.70%)
May 29, 2018 52.08 52.14 51.93 51.93 6,486 -0.43(-0.82%)
May 25, 2018 52.36 52.36 52.36 0 +0.07(+0.13%)
May 24, 2018 52.45 52.47 52.23 52.29 7,389 -0.01(-0.02%)
May 23, 2018 51.95 52.36 51.95 52.30 10,573 +0.14(+0.27%)
May 22, 2018 52.13 52.16 52.13 52.16 2,023 +0.08(+0.15%)
May 21, 2018 51.82 52.08 51.74 52.08 3,126 +0.53(+1.03%)
May 18, 2018 51.58 51.58 51.44 51.56 10,561 -0.07(-0.13%)
May 17, 2018 51.72 51.75 51.62 51.62 8,867 -0.17(-0.32%)
May 16, 2018 51.80 51.83 51.79 51.79 1,869 -0.08(-0.15%)
May 15, 2018 52.16 52.16 51.87 51.87 2,448 -0.87(-1.64%)
May 14, 2018 52.82 52.83 52.73 52.73 14,627 -0.14(-0.27%)
May 11, 2018 52.95 53.00 52.86 52.87 6,855 +0.04(+0.08%)
May 10, 2018 52.64 52.85 52.63 52.83 8,917 +0.33(+0.62%)
May 09, 2018 52.26 52.50 52.19 52.50 24,530 +0.31(+0.60%)
May 08, 2018 52.24 52.25 52.15 52.19 5,263 -0.12(-0.22%)
May 07, 2018 52.05 52.34 52.05 52.31 7,489 +0.16(+0.31%)
May 04, 2018 51.80 52.24 51.80 52.15 13,092 +0.18(+0.36%)
May 03, 2018 51.86 51.97 51.72 51.97 2,650 +0.08(+0.16%)
May 02, 2018 51.98 51.98 51.82 51.88 4,324 -0.16(-0.31%)
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.