Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.00 57.00 56.83 56.85 12,720 +0.17(+0.30%)
Sep 27, 2019 56.91 56.94 56.59 56.68 42,986 -0.17(-0.30%)
Sep 26, 2019 56.70 57.01 56.70 56.85 4,950 +0.38(+0.68%)
Sep 25, 2019 56.42 56.60 56.41 56.47 16,967 +0.08(+0.14%)
Sep 24, 2019 56.49 56.57 56.25 56.39 20,058 +0.03(+0.06%)
Sep 23, 2019 56.28 56.52 56.28 56.35 7,636 -0.09(-0.15%)
Sep 20, 2019 56.49 56.59 56.39 56.44 9,055 +0.01(+0.02%)
Sep 19, 2019 56.51 56.57 56.43 56.43 7,135 +0.13(+0.23%)
Sep 18, 2019 56.44 56.56 56.04 56.30 9,254 -0.15(-0.26%)
Sep 17, 2019 55.97 56.45 55.97 56.45 11,673 +0.62(+1.10%)
Sep 16, 2019 55.66 55.86 55.65 55.83 42,192 +0.08(+0.14%)
Sep 13, 2019 56.08 56.22 55.65 55.75 19,964 -0.25(-0.45%)
Sep 12, 2019 55.98 56.06 55.91 56.00 31,632 +0.18(+0.31%)
Sep 11, 2019 55.72 55.86 55.54 55.83 14,014 +0.13(+0.23%)
Sep 10, 2019 55.47 55.70 55.47 55.70 9,029 -0.54(-0.96%)
Sep 09, 2019 56.29 56.29 56.17 56.24 9,235 -0.10(-0.18%)
Sep 06, 2019 56.19 56.42 56.19 56.34 8,424 +0.11(+0.20%)
Sep 05, 2019 56.67 56.67 56.20 56.23 14,196 -0.53(-0.93%)
Sep 04, 2019 56.63 56.76 56.57 56.76 6,340 +0.73(+1.30%)
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.