Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

52.68 -0.24 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.46	57.46	57.29	57.31	12,618	+0.17(+0.30%)
Sep 27, 2019	57.37	57.40	57.05	57.14	42,641	-0.17(-0.30%)
Sep 26, 2019	57.16	57.47	57.16	57.31	4,911	+0.39(+0.68%)
Sep 25, 2019	56.88	57.06	56.87	56.93	16,831	+0.08(+0.14%)
Sep 24, 2019	56.94	57.02	56.71	56.85	19,896	+0.04(+0.06%)
Sep 23, 2019	56.73	56.98	56.73	56.81	7,575	-0.09(-0.15%)
Sep 20, 2019	56.95	57.05	56.85	56.90	8,983	+0.01(+0.02%)
Sep 19, 2019	56.96	57.02	56.88	56.88	7,078	+0.13(+0.23%)
Sep 18, 2019	56.89	57.02	56.49	56.75	9,179	-0.15(-0.26%)
Sep 17, 2019	56.42	56.90	56.42	56.90	11,579	+0.62(+1.10%)
Sep 16, 2019	56.11	56.32	56.10	56.28	41,853	+0.08(+0.14%)
Sep 13, 2019	56.54	56.67	56.10	56.20	19,804	-0.25(-0.45%)
Sep 12, 2019	56.44	56.52	56.36	56.46	31,378	+0.18(+0.31%)
Sep 11, 2019	56.17	56.31	55.99	56.28	13,902	+0.13(+0.23%)
Sep 10, 2019	55.92	56.15	55.92	56.15	8,956	-0.54(-0.96%)
Sep 09, 2019	56.75	56.75	56.62	56.69	9,161	-0.10(-0.18%)
Sep 06, 2019	56.65	56.88	56.65	56.80	8,356	+0.11(+0.20%)
Sep 05, 2019	57.13	57.13	56.66	56.68	14,082	-0.53(-0.93%)
Sep 04, 2019	57.09	57.22	57.02	57.22	6,289	+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.