Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 55.94 55.94 55.84 55.87 9,809 +0.09(+0.15%)
Aug 29, 2019 55.84 55.90 55.76 55.78 5,704 +0.19(+0.35%)
Aug 28, 2019 55.38 55.63 55.38 55.59 11,921 +0.15(+0.27%)
Aug 27, 2019 55.67 55.77 55.44 55.44 13,504 -0.04(-0.08%)
Aug 26, 2019 55.39 55.54 55.17 55.48 9,154 +0.49(+0.88%)
Aug 23, 2019 55.77 55.77 55.00 55.00 14,079 -0.83(-1.49%)
Aug 22, 2019 55.60 55.84 55.44 55.83 18,876 +0.17(+0.31%)
Aug 21, 2019 55.73 55.78 55.62 55.66 6,317 +0.22(+0.39%)
Aug 20, 2019 55.62 55.82 55.44 55.44 11,203 -0.29(-0.53%)
Aug 19, 2019 55.55 55.75 55.55 55.74 6,136 +0.46(+0.84%)
Aug 16, 2019 54.86 55.36 54.86 55.28 13,502 +0.75(+1.37%)
Aug 15, 2019 54.32 54.66 54.31 54.53 17,533 +0.51(+0.95%)
Aug 14, 2019 54.43 54.46 54.02 54.02 16,779 -0.66(-1.20%)
Aug 13, 2019 54.64 54.87 54.63 54.68 29,454 -0.10(-0.19%)
Aug 12, 2019 54.87 54.94 54.65 54.78 34,396 -0.35(-0.63%)
Aug 09, 2019 55.15 55.15 54.84 55.13 70,280 -0.10(-0.19%)
Aug 08, 2019 54.73 55.23 54.56 55.23 8,064 +0.76(+1.40%)
Aug 07, 2019 54.11 54.79 53.98 54.47 57,697 +0.26(+0.48%)
Aug 06, 2019 54.04 54.30 54.04 54.21 15,251 +0.41(+0.76%)
Aug 05, 2019 54.53 54.53 53.80 53.80 6,560 -1.25(-2.27%)
Aug 02, 2019 55.01 55.11 54.99 55.05 7,962 +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.