Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 56.40 56.40 56.29 56.32 9,730 +0.09(+0.15%)
Aug 29, 2019 56.29 56.36 56.21 56.24 5,658 +0.20(+0.35%)
Aug 28, 2019 55.83 56.08 55.83 56.04 11,825 +0.15(+0.27%)
Aug 27, 2019 56.12 56.22 55.89 55.89 13,396 -0.04(-0.08%)
Aug 26, 2019 55.84 55.99 55.62 55.93 9,081 +0.49(+0.88%)
Aug 23, 2019 56.22 56.22 55.44 55.44 13,966 -0.84(-1.49%)
Aug 22, 2019 56.05 56.29 55.88 56.29 18,724 +0.17(+0.31%)
Aug 21, 2019 56.18 56.23 56.07 56.11 6,266 +0.22(+0.39%)
Aug 20, 2019 56.07 56.27 55.89 55.89 11,113 -0.30(-0.53%)
Aug 19, 2019 56.00 56.20 56.00 56.19 6,086 +0.47(+0.84%)
Aug 16, 2019 55.30 55.81 55.30 55.72 13,393 +0.75(+1.37%)
Aug 15, 2019 54.76 55.10 54.75 54.97 17,392 +0.52(+0.95%)
Aug 14, 2019 54.88 54.90 54.46 54.46 16,644 -0.66(-1.20%)
Aug 13, 2019 55.09 55.31 55.07 55.12 29,217 -0.10(-0.19%)
Aug 12, 2019 55.31 55.38 55.09 55.23 34,119 -0.35(-0.63%)
Aug 09, 2019 55.59 55.59 55.28 55.57 69,716 -0.11(-0.19%)
Aug 08, 2019 55.17 55.68 55.00 55.68 7,999 +0.77(+1.40%)
Aug 07, 2019 54.54 55.23 54.41 54.91 57,233 +0.26(+0.48%)
Aug 06, 2019 54.47 54.74 54.47 54.65 15,129 +0.41(+0.76%)
Aug 05, 2019 54.97 54.97 54.24 54.24 6,507 -1.26(-2.27%)
Aug 02, 2019 55.45 55.56 55.43 55.50 7,898 +0.17(+0.30%)
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.