Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.31 61.69 61.31 61.69 8,871 +0.23(+0.38%)
Jan 30, 2019 60.98 61.58 60.98 61.46 8,833 +0.59(+0.96%)
Jan 29, 2019 60.79 60.96 60.75 60.87 18,567 +0.41(+0.68%)
Jan 28, 2019 59.89 60.47 59.89 60.46 18,711 +0.42(+0.70%)
Jan 25, 2019 59.69 60.08 59.69 60.04 23,300 +0.70(+1.19%)
Jan 24, 2019 59.27 59.41 59.13 59.34 42,154 +0.25(+0.42%)
Jan 23, 2019 59.18 59.28 58.93 59.09 6,467 +0.20(+0.34%)
Jan 22, 2019 59.11 59.11 58.69 58.89 7,864 -0.42(-0.71%)
Jan 18, 2019 59.27 59.32 59.08 59.31 43,000 +0.28(+0.47%)
Jan 17, 2019 58.62 59.07 58.62 59.03 26,463 +0.23(+0.38%)
Jan 16, 2019 58.63 58.87 58.62 58.81 9,802 +0.45(+0.76%)
Jan 15, 2019 58.14 58.44 58.14 58.36 10,513 +0.33(+0.57%)
Jan 14, 2019 58.00 58.19 57.94 58.03 29,933 -0.18(-0.31%)
Jan 11, 2019 58.00 58.27 57.97 58.21 90,200 +0.11(+0.19%)
Jan 10, 2019 57.51 58.11 57.50 58.10 22,599 +0.60(+1.04%)
Jan 09, 2019 57.40 57.55 57.32 57.50 7,500 +0.20(+0.35%)
Jan 08, 2019 56.89 57.34 56.80 57.30 8,580 +0.87(+1.55%)
Jan 07, 2019 56.17 56.53 56.16 56.43 1,478 +0.45(+0.80%)
Jan 04, 2019 55.42 56.18 55.42 55.98 4,500 +1.20(+2.20%)
Jan 03, 2019 54.70 55.19 54.70 54.78 3,798 +0.03(+0.05%)
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.