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, 2018 53.30 53.30 53.30 0 -0.02(-0.03%)
Aug 30, 2018 53.42 53.53 53.26 53.32 13,932 -0.44(-0.82%)
Aug 29, 2018 53.57 53.81 53.57 53.76 7,996 +0.24(+0.45%)
Aug 28, 2018 53.23 53.52 53.23 53.52 8,817 +0.34(+0.64%)
Aug 27, 2018 53.14 53.21 53.11 53.18 8,504 +0.20(+0.38%)
Aug 24, 2018 52.71 52.99 52.71 52.98 13,223 +0.42(+0.79%)
Aug 23, 2018 52.88 52.88 52.56 52.56 8,361 -0.39(-0.74%)
Aug 22, 2018 53.06 53.06 52.89 52.95 8,987 -0.14(-0.27%)
Aug 21, 2018 53.23 53.23 53.04 53.10 15,418 -0.18(-0.33%)
Aug 20, 2018 53.26 53.40 53.22 53.28 7,891 +0.15(+0.29%)
Aug 17, 2018 52.65 53.16 52.65 53.12 2,479 +0.40(+0.75%)
Aug 16, 2018 52.45 52.73 52.45 52.73 3,203 +0.45(+0.86%)
Aug 15, 2018 52.03 52.28 52.01 52.28 3,707 -0.06(-0.12%)
Aug 14, 2018 52.20 52.37 52.20 52.34 6,395 +0.18(+0.35%)
Aug 13, 2018 52.28 52.32 52.04 52.16 9,775 -0.08(-0.16%)
Aug 10, 2018 52.54 52.54 52.20 52.24 11,806 -0.80(-1.52%)
Aug 09, 2018 53.02 53.05 53.00 53.05 1,685 +0.07(+0.13%)
Aug 08, 2018 53.11 53.12 52.98 52.98 13,817 -0.24(-0.45%)
Aug 07, 2018 53.44 53.44 53.19 53.22 13,604 +0.17(+0.31%)
Aug 06, 2018 53.06 53.17 53.06 53.06 4,386 -0.19(-0.35%)
Aug 03, 2018 53.18 53.24 53.12 53.24 15,348 +0.16(+0.30%)
Aug 02, 2018 52.81 53.12 52.81 53.08 28,354 +0.06(+0.11%)
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.